Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.20 | 10.26 | 10.05 | 10.20 | 39,214 | +0.04(+0.39%) |
Apr 27, 2017 | 9.981 | 10.37 | 9.981 | 10.16 | 43,460 | +0.12(+1.20%) |
Apr 26, 2017 | 10.02 | 10.20 | 9.940 | 10.04 | 94,088 | -0.05(-0.50%) |
Apr 25, 2017 | 10.37 | 10.37 | 10.05 | 10.09 | 61,600 | -0.12(-1.18%) |
Apr 24, 2017 | 10.36 | 10.40 | 10.17 | 10.21 | 66,399 | -0.09(-0.87%) |
Apr 21, 2017 | 10.18 | 10.30 | 10.16 | 10.30 | 37,356 | +0.10(+0.98%) |
Apr 20, 2017 | 10.29 | 10.37 | 10.20 | 10.20 | 71,975 | -0.15(-1.45%) |
Apr 19, 2017 | 10.39 | 10.43 | 10.32 | 10.35 | 72,164 | -0.10(-0.96%) |
Apr 18, 2017 | 10.45 | 10.46 | 10.32 | 10.45 | 68,669 | -0.08(-0.76%) |
Apr 17, 2017 | 10.32 | 10.61 | 10.32 | 10.53 | 34,435 | +0.17(+1.64%) |
Apr 13, 2017 | 10.41 | 10.49 | 10.35 | 10.36 | 98,499 | -0.09(-0.86%) |
Apr 12, 2017 | 10.43 | 10.55 | 10.37 | 10.45 | 53,438 | -0.05(-0.48%) |
Apr 11, 2017 | 10.54 | 10.61 | 10.31 | 10.50 | 169,607 | -0.07(-0.66%) |
Apr 10, 2017 | 10.68 | 10.79 | 10.45 | 10.57 | 104,342 | -0.07(-0.66%) |
Apr 07, 2017 | 10.61 | 10.70 | 10.59 | 10.64 | 42,020 | -0.04(-0.37%) |
Apr 06, 2017 | 10.61 | 10.70 | 10.52 | 10.68 | 43,564 | +0.03(+0.28%) |
Apr 05, 2017 | 10.77 | 10.77 | 10.61 | 10.65 | 58,179 | -0.08(-0.75%) |
Apr 04, 2017 | 10.86 | 10.86 | 10.60 | 10.73 | 115,621 | -0.09(-0.83%) |
Apr 03, 2017 | 10.74 | 10.97 | 10.61 | 10.82 | 81,100 | +0.08(+0.74%) |
Mar 31, 2017 | 10.68 | 11.00 | 10.53 | 10.74 | 76,749 | +0.05(+0.47%) |
Mar 30, 2017 | 10.86 | 10.86 | 10.33 | 10.69 | 71,460 | -0.21(-1.93%) |
Mar 29, 2017 | 10.69 | 10.96 | 10.57 | 10.90 | 46,704 | +0.16(+1.49%) |
Mar 28, 2017 | 10.63 | 10.86 | 10.63 | 10.74 | 49,258 | +0.05(+0.47%) |
Mar 27, 2017 | 10.60 | 10.75 | 10.55 | 10.69 | 33,607 | -0.04(-0.37%) |
Mar 24, 2017 | 10.72 | 10.75 | 10.60 | 10.73 | 47,200 | +0.16(+1.51%) |
Mar 23, 2017 | 10.66 | 10.68 | 10.53 | 10.57 | 60,145 | -0.14(-1.31%) |
Mar 22, 2017 | 10.63 | 10.75 | 10.57 | 10.71 | 52,667 | +0.02(+0.19%) |
Mar 21, 2017 | 10.99 | 11.00 | 10.60 | 10.69 | 90,707 | -0.27(-2.46%) |
Mar 20, 2017 | 11.03 | 11.20 | 10.85 | 10.96 | 93,692 | -0.13(-1.17%) |
Mar 17, 2017 | 11.25 | 11.29 | 10.85 | 11.09 | 56,344 | -0.19(-1.68%) |
Mar 16, 2017 | 11.13 | 11.40 | 11.13 | 11.28 | 93,554 | +0.18(+1.62%) |
Mar 15, 2017 | 10.60 | 11.67 | 10.30 | 11.10 | 185,240 | -0.28(-2.46%) |
Mar 14, 2017 | 11.88 | 11.88 | 11.28 | 11.38 | 148,640 | -0.55(-4.61%) |
Mar 13, 2017 | 11.93 | 12.12 | 11.86 | 11.93 | 92,030 | -0.04(-0.33%) |
Mar 10, 2017 | 11.58 | 12.12 | 11.50 | 11.97 | 106,099 | +0.45(+3.91%) |
Mar 09, 2017 | 11.29 | 11.65 | 11.12 | 11.52 | 122,538 | +0.21(+1.86%) |
Mar 08, 2017 | 11.05 | 11.66 | 10.95 | 11.31 | 262,842 | +0.31(+2.82%) |
Mar 07, 2017 | 10.75 | 11.35 | 10.71 | 11.00 | 335,747 | +0.22(+2.04%) |
Mar 06, 2017 | 11.00 | 11.00 | 10.41 | 10.78 | 617,244 | +0.16(+1.51%) |
Mar 03, 2017 | 10.79 | 10.85 | 10.56 | 10.62 | 182,012 | -0.13(-1.21%) |
Mar 02, 2017 | 10.74 | 11.04 | 10.52 | 10.75 | 196,066 | -0.05(-0.46%) |
Mar 01, 2017 | 10.41 | 10.95 | 10.41 | 10.80 | 201,906 | +0.42(+4.05%) |
Feb 28, 2017 | 10.37 | 10.45 | 10.24 | 10.38 | 163,000 | +0.03(+0.29%) |
Feb 27, 2017 | 10.44 | 10.68 | 10.29 | 10.35 | 154,754 | -0.03(-0.29%) |
Feb 24, 2017 | 10.53 | 10.53 | 10.33 | 10.38 | 138,504 | -0.11(-1.05%) |
Feb 23, 2017 | 10.59 | 10.68 | 10.36 | 10.49 | 146,019 | -0.17(-1.59%) |
Feb 22, 2017 | 10.90 | 10.90 | 10.60 | 10.66 | 243,957 | -0.19(-1.75%) |
Feb 21, 2017 | 10.78 | 10.94 | 10.67 | 10.85 | 70,900 | +0.07(+0.65%) |
Feb 17, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.05(-0.46%) | |
Feb 16, 2017 | 11.03 | 11.06 | 10.65 | 10.83 | 75,714 | -0.17(-1.55%) |
Feb 15, 2017 | 11.03 | 11.03 | 10.68 | 11.00 | 103,177 | -0.03(-0.27%) |
Feb 14, 2017 | 10.61 | 11.06 | 10.53 | 11.03 | 97,601 | +0.35(+3.28%) |
Feb 13, 2017 | 10.75 | 10.95 | 10.48 | 10.68 | 131,495 | +0.01(+0.09%) |
Feb 10, 2017 | 10.68 | 10.79 | 10.38 | 10.67 | 96,317 | +0.08(+0.76%) |
Feb 09, 2017 | 10.42 | 11.11 | 10.23 | 10.59 | 137,250 | +0.19(+1.83%) |
Feb 08, 2017 | 10.34 | 10.52 | 10.20 | 10.40 | 112,574 | +0.13(+1.27%) |
Feb 07, 2017 | 10.00 | 10.44 | 9.940 | 10.27 | 93,250 | +0.15(+1.48%) |
Feb 06, 2017 | 9.930 | 10.19 | 9.860 | 10.12 | 42,146 | -0.06(-0.59%) |
Feb 03, 2017 | 9.700 | 10.18 | 9.690 | 10.18 | 71,031 | +0.46(+4.73%) |
Feb 02, 2017 | 9.660 | 9.824 | 9.590 | 9.720 | 43,503 | -0.06(-0.61%) |