Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.69 | 10.83 | 10.63 | 10.68 | 37,664 | +0.05(+0.49%) |
Mar 30, 2017 | 10.56 | 10.63 | 10.56 | 10.63 | 9,979 | +0.08(+0.75%) |
Mar 29, 2017 | 10.56 | 10.56 | 10.49 | 10.55 | 3,383 | +0.06(+0.58%) |
Mar 28, 2017 | 10.47 | 10.55 | 10.42 | 10.49 | 19,503 | +0.06(+0.59%) |
Mar 27, 2017 | 10.40 | 10.43 | 10.39 | 10.43 | 5,515 | -0.02(-0.17%) |
Mar 24, 2017 | 10.43 | 10.45 | 10.43 | 10.45 | 1,157 | +0.03(+0.25%) |
Mar 23, 2017 | 10.41 | 10.45 | 10.39 | 10.42 | 13,245 | +0.07(+0.68%) |
Mar 22, 2017 | 10.40 | 10.44 | 10.35 | 10.35 | 10,252 | -0.10(-0.92%) |
Mar 21, 2017 | 10.50 | 10.50 | 10.39 | 10.45 | 20,335 | -0.06(-0.58%) |
Mar 20, 2017 | 10.54 | 10.57 | 10.50 | 10.51 | 9,176 | -0.05(-0.50%) |
Mar 17, 2017 | 10.49 | 10.63 | 10.49 | 10.56 | 17,759 | -0.00(-0.02%) |
Mar 16, 2017 | 10.62 | 10.62 | 10.56 | 10.56 | 10,977 | -0.01(-0.07%) |
Mar 15, 2017 | 10.60 | 10.61 | 10.55 | 10.57 | 5,633 | +0.05(+0.50%) |
Mar 14, 2017 | 10.56 | 10.62 | 10.51 | 10.52 | 11,258 | -0.02(-0.21%) |
Mar 13, 2017 | 10.65 | 10.65 | 10.54 | 10.54 | 3,629 | -0.06(-0.52%) |
Mar 10, 2017 | 10.57 | 10.59 | 10.53 | 10.59 | 12,131 | -0.03(-0.24%) |
Mar 09, 2017 | 10.53 | 10.64 | 10.47 | 10.62 | 18,433 | +0.08(+0.73%) |
Mar 08, 2017 | 10.50 | 10.54 | 10.45 | 10.54 | 9,175 | +0.07(+0.65%) |
Mar 07, 2017 | 10.45 | 10.49 | 10.41 | 10.47 | 19,903 | -0.01(-0.09%) |
Mar 06, 2017 | 10.52 | 10.52 | 10.47 | 10.48 | 2,465 | -0.04(-0.40%) |
Mar 03, 2017 | 10.52 | 10.59 | 10.52 | 10.53 | 10,733 | +0.01(+0.08%) |
Mar 02, 2017 | 10.51 | 10.52 | 10.46 | 10.52 | 16,216 | -0.05(-0.49%) |
Mar 01, 2017 | 10.49 | 10.57 | 10.44 | 10.57 | 17,220 | +0.14(+1.31%) |
Feb 28, 2017 | 10.43 | 10.50 | 10.41 | 10.43 | 27,027 | -0.01(-0.07%) |
Feb 27, 2017 | 10.41 | 10.53 | 10.41 | 10.44 | 9,910 | -0.02(-0.16%) |
Feb 24, 2017 | 10.44 | 10.55 | 10.41 | 10.46 | 20,132 | -0.02(-0.16%) |
Feb 23, 2017 | 10.64 | 10.64 | 10.45 | 10.47 | 10,731 | -0.03(-0.33%) |
Feb 22, 2017 | 10.56 | 10.56 | 10.51 | 10.51 | 2,069 | +0.00(+0.00%) |
Feb 21, 2017 | 10.46 | 10.53 | 10.45 | 10.51 | 10,077 | +0.03(+0.33%) |
Feb 17, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 10.44 | 10.47 | 10.41 | 10.47 | 2,131 | -0.03(-0.33%) |
Feb 15, 2017 | 10.36 | 10.50 | 10.36 | 10.50 | 28,807 | +0.13(+1.27%) |
Feb 14, 2017 | 10.34 | 10.37 | 10.32 | 10.37 | 11,084 | +0.03(+0.34%) |
Feb 13, 2017 | 10.33 | 10.33 | 10.32 | 10.33 | 5,506 | +0.03(+0.29%) |
Feb 10, 2017 | 10.29 | 10.30 | 10.27 | 10.30 | 7,686 | +0.01(+0.10%) |
Feb 09, 2017 | 10.23 | 10.30 | 10.23 | 10.29 | 21,421 | +0.02(+0.17%) |
Feb 08, 2017 | 10.23 | 10.28 | 10.22 | 10.28 | 22,182 | +0.02(+0.17%) |
Feb 07, 2017 | 10.25 | 10.32 | 10.23 | 10.26 | 24,810 | +0.02(+0.17%) |
Feb 06, 2017 | 10.31 | 10.31 | 10.24 | 10.24 | 8,704 | +0.00(+0.00%) |
Feb 03, 2017 | 10.30 | 10.30 | 10.23 | 10.24 | 6,952 | +0.01(+0.08%) |
Feb 02, 2017 | 10.25 | 10.26 | 10.21 | 10.23 | 18,467 | +0.01(+0.08%) |
Feb 01, 2017 | 10.24 | 10.27 | 10.20 | 10.23 | 16,446 | +0.00(+0.00%) |
Jan 31, 2017 | 10.19 | 10.23 | 10.19 | 10.23 | 17,818 | +0.00(+0.00%) |
Jan 30, 2017 | 10.27 | 10.27 | 10.23 | 10.23 | 8,771 | -0.07(-0.67%) |
Jan 27, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 5,393 | +0.01(+0.08%) |
Jan 26, 2017 | 10.33 | 10.33 | 10.27 | 10.29 | 16,376 | +0.02(+0.17%) |
Jan 25, 2017 | 10.29 | 10.30 | 10.26 | 10.27 | 16,404 | +0.01(+0.06%) |
Jan 24, 2017 | 10.28 | 10.28 | 10.23 | 10.26 | 13,785 | -0.03(-0.31%) |
Jan 23, 2017 | 10.29 | 10.30 | 10.29 | 10.29 | 35,586 | -0.02(-0.15%) |
Jan 20, 2017 | 10.29 | 10.31 | 10.27 | 10.31 | 8,193 | +0.01(+0.06%) |
Jan 19, 2017 | 10.29 | 10.31 | 10.25 | 10.30 | 47,525 | +0.02(+0.17%) |
Jan 18, 2017 | 10.28 | 10.31 | 10.26 | 10.29 | 27,420 | +0.02(+0.17%) |
Jan 17, 2017 | 10.27 | 10.30 | 10.26 | 10.27 | 11,165 | -0.03(-0.33%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.06(+0.59%) | |
Jan 12, 2017 | 10.27 | 10.28 | 10.24 | 10.24 | 9,557 | -0.03(-0.33%) |
Jan 11, 2017 | 10.26 | 10.30 | 10.26 | 10.28 | 29,091 | -0.03(-0.25%) |
Jan 10, 2017 | 10.33 | 10.33 | 10.25 | 10.30 | 12,449 | +0.00(+0.00%) |
Jan 09, 2017 | 10.33 | 10.33 | 10.20 | 10.30 | 11,138 | -0.03(-0.25%) |
Jan 06, 2017 | 10.30 | 10.38 | 10.28 | 10.33 | 15,759 | +0.03(+0.25%) |
Jan 05, 2017 | 10.24 | 10.37 | 10.23 | 10.30 | 9,217 | +0.03(+0.25%) |
Jan 04, 2017 | 10.18 | 10.28 | 10.18 | 10.28 | 29,037 | +0.15(+1.44%) |