Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.60 | 10.62 | 10.52 | 10.56 | 204,196 | +0.01(+0.06%) |
Apr 27, 2017 | 10.58 | 10.58 | 10.52 | 10.55 | 221,929 | -0.02(-0.17%) |
Apr 26, 2017 | 10.54 | 10.58 | 10.53 | 10.57 | 147,340 | +0.04(+0.40%) |
Apr 25, 2017 | 10.51 | 10.58 | 10.48 | 10.53 | 251,471 | +0.05(+0.46%) |
Apr 24, 2017 | 10.52 | 10.52 | 10.43 | 10.48 | 175,749 | +0.05(+0.52%) |
Apr 21, 2017 | 10.40 | 10.45 | 10.39 | 10.43 | 137,534 | +0.04(+0.35%) |
Apr 20, 2017 | 10.43 | 10.46 | 10.39 | 10.39 | 169,459 | -0.02(-0.17%) |
Apr 19, 2017 | 10.37 | 10.43 | 10.33 | 10.41 | 174,953 | +0.05(+0.52%) |
Apr 18, 2017 | 10.40 | 10.43 | 10.29 | 10.35 | 206,890 | -0.05(-0.46%) |
Apr 17, 2017 | 10.42 | 10.45 | 10.39 | 10.40 | 138,880 | -0.02(-0.23%) |
Apr 13, 2017 | 10.46 | 10.46 | 10.39 | 10.43 | 149,002 | -0.04(-0.40%) |
Apr 12, 2017 | 10.40 | 10.49 | 10.38 | 10.47 | 240,878 | +0.04(+0.36%) |
Apr 11, 2017 | 10.36 | 10.44 | 10.30 | 10.43 | 213,803 | +0.05(+0.52%) |
Apr 10, 2017 | 10.41 | 10.44 | 10.36 | 10.38 | 224,248 | -0.02(-0.17%) |
Apr 07, 2017 | 10.33 | 10.41 | 10.32 | 10.40 | 125,872 | +0.05(+0.52%) |
Apr 06, 2017 | 10.28 | 10.35 | 10.28 | 10.34 | 110,245 | +0.10(+0.93%) |
Apr 05, 2017 | 10.32 | 10.39 | 10.25 | 10.25 | 199,514 | -0.10(-0.92%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.29 | 10.34 | 149,043 | -0.06(-0.57%) |
Apr 03, 2017 | 10.43 | 10.43 | 10.33 | 10.40 | 167,166 | +0.01(+0.12%) |
Mar 31, 2017 | 10.34 | 10.41 | 10.30 | 10.39 | 218,492 | +0.08(+0.81%) |
Mar 30, 2017 | 10.22 | 10.31 | 10.21 | 10.31 | 178,053 | +0.09(+0.88%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.18 | 10.22 | 145,431 | +0.05(+0.47%) |
Mar 28, 2017 | 10.19 | 10.20 | 10.16 | 10.17 | 184,367 | -0.01(-0.06%) |
Mar 27, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 204,858 | +0.05(+0.47%) |
Mar 24, 2017 | 10.17 | 10.25 | 10.10 | 10.13 | 263,785 | -0.06(-0.59%) |
Mar 23, 2017 | 10.16 | 10.23 | 10.14 | 10.19 | 245,316 | +0.05(+0.47%) |
Mar 22, 2017 | 10.18 | 10.22 | 10.09 | 10.14 | 194,486 | -0.01(-0.06%) |
Mar 21, 2017 | 10.28 | 10.31 | 10.13 | 10.14 | 236,254 | -0.13(-1.22%) |
Mar 20, 2017 | 10.30 | 10.36 | 10.24 | 10.27 | 169,211 | -0.02(-0.17%) |
Mar 17, 2017 | 10.26 | 10.31 | 10.22 | 10.29 | 275,525 | -0.01(-0.12%) |
Mar 16, 2017 | 10.32 | 10.37 | 10.28 | 10.30 | 214,151 | -0.03(-0.33%) |
Mar 15, 2017 | 10.22 | 10.35 | 10.21 | 10.33 | 222,746 | +0.11(+1.04%) |
Mar 14, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 151,781 | -0.05(-0.52%) |
Mar 13, 2017 | 10.27 | 10.33 | 10.25 | 10.28 | 190,587 | -0.02(-0.17%) |
Mar 10, 2017 | 10.33 | 10.35 | 10.25 | 10.30 | 198,029 | +0.03(+0.29%) |
Mar 09, 2017 | 10.36 | 10.39 | 10.25 | 10.27 | 252,072 | -0.08(-0.80%) |
Mar 08, 2017 | 10.42 | 10.48 | 10.35 | 10.35 | 290,272 | -0.09(-0.85%) |
Mar 07, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 243,583 | -0.05(-0.51%) |
Mar 06, 2017 | 10.51 | 10.57 | 10.44 | 10.49 | 216,443 | -0.07(-0.62%) |
Mar 03, 2017 | 10.48 | 10.60 | 10.47 | 10.56 | 219,322 | +0.07(+0.68%) |
Mar 02, 2017 | 10.50 | 10.59 | 10.49 | 10.49 | 299,460 | -0.01(-0.11%) |
Mar 01, 2017 | 10.53 | 10.58 | 10.45 | 10.50 | 370,134 | +0.02(+0.17%) |
Feb 28, 2017 | 10.49 | 10.50 | 10.36 | 10.48 | 379,718 | +0.01(+0.06%) |
Feb 27, 2017 | 10.32 | 10.48 | 10.29 | 10.48 | 324,344 | +0.20(+1.90%) |
Feb 24, 2017 | 10.18 | 10.29 | 10.18 | 10.28 | 203,833 | +0.07(+0.70%) |
Feb 23, 2017 | 10.18 | 10.24 | 10.15 | 10.21 | 226,053 | +0.09(+0.88%) |
Feb 22, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 211,877 | -0.05(-0.52%) |
Feb 21, 2017 | 10.10 | 10.20 | 10.10 | 10.17 | 246,422 | +0.07(+0.64%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.23 | 10.26 | 10.11 | 10.15 | 153,480 | -0.05(-0.45%) |
Feb 15, 2017 | 10.11 | 10.20 | 10.08 | 10.20 | 191,819 | +0.08(+0.82%) |
Feb 14, 2017 | 10.15 | 10.16 | 10.08 | 10.11 | 291,429 | -0.01(-0.06%) |
Feb 13, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 203,073 | +0.04(+0.35%) |
Feb 10, 2017 | 10.12 | 10.14 | 10.08 | 10.08 | 222,161 | +0.01(+0.06%) |
Feb 09, 2017 | 10.03 | 10.14 | 10.02 | 10.08 | 179,359 | +0.05(+0.53%) |
Feb 08, 2017 | 10.05 | 10.05 | 9.990 | 10.03 | 302,296 | -0.05(-0.53%) |
Feb 07, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 231,864 | +0.00(+0.00%) |
Feb 06, 2017 | 10.05 | 10.10 | 10.04 | 10.08 | 172,067 | +0.04(+0.41%) |
Feb 03, 2017 | 10.02 | 10.05 | 10.01 | 10.04 | 208,903 | +0.02(+0.18%) |
Feb 02, 2017 | 9.978 | 10.03 | 9.914 | 10.02 | 295,289 | +0.04(+0.35%) |