Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.06 | 10.07 | 9.961 | 10.05 | 1,268,031 | -0.03(-0.29%) |
Apr 27, 2017 | 10.16 | 10.16 | 10.05 | 10.08 | 1,661,250 | -0.06(-0.58%) |
Apr 26, 2017 | 10.14 | 10.22 | 10.04 | 10.14 | 2,657,273 | -0.01(-0.12%) |
Apr 25, 2017 | 10.07 | 10.21 | 10.06 | 10.15 | 2,352,480 | +0.07(+0.71%) |
Apr 24, 2017 | 10.16 | 10.18 | 9.908 | 10.08 | 3,298,508 | -0.02(-0.18%) |
Apr 21, 2017 | 10.18 | 10.30 | 10.07 | 10.10 | 4,752,839 | +0.12(+1.19%) |
Apr 20, 2017 | 10.03 | 10.08 | 9.860 | 9.979 | 2,163,937 | -0.02(-0.24%) |
Apr 19, 2017 | 10.03 | 10.08 | 9.991 | 10.00 | 1,548,824 | -0.04(-0.41%) |
Apr 18, 2017 | 10.06 | 10.09 | 9.988 | 10.04 | 1,573,339 | -0.02(-0.18%) |
Apr 17, 2017 | 9.932 | 10.07 | 9.932 | 10.06 | 1,051,934 | +0.15(+1.55%) |
Apr 13, 2017 | 10.02 | 10.07 | 9.878 | 9.908 | 1,278,544 | -0.11(-1.12%) |
Apr 12, 2017 | 10.03 | 10.14 | 10.000 | 10.02 | 1,104,488 | -0.04(-0.35%) |
Apr 11, 2017 | 9.908 | 10.09 | 9.908 | 10.06 | 1,690,651 | +0.13(+1.31%) |
Apr 10, 2017 | 9.831 | 9.943 | 9.795 | 9.926 | 1,291,332 | +0.10(+1.02%) |
Apr 07, 2017 | 9.837 | 9.908 | 9.813 | 9.825 | 1,006,313 | -0.01(-0.12%) |
Apr 06, 2017 | 9.706 | 9.855 | 9.630 | 9.837 | 2,747,801 | +0.13(+1.34%) |
Apr 05, 2017 | 9.718 | 9.748 | 9.641 | 9.706 | 2,147,357 | +0.01(+0.12%) |
Apr 04, 2017 | 9.576 | 9.789 | 9.541 | 9.695 | 3,394,435 | +0.12(+1.30%) |
Apr 03, 2017 | 9.523 | 9.576 | 9.470 | 9.570 | 1,683,060 | +0.05(+0.56%) |
Mar 31, 2017 | 9.464 | 9.573 | 9.458 | 9.517 | 1,812,687 | +0.03(+0.31%) |
Mar 30, 2017 | 9.517 | 9.517 | 9.417 | 9.488 | 1,920,015 | -0.02(-0.25%) |
Mar 29, 2017 | 9.400 | 9.511 | 9.353 | 9.511 | 2,049,990 | +0.09(+0.93%) |
Mar 28, 2017 | 9.388 | 9.452 | 9.312 | 9.423 | 2,181,491 | +0.01(+0.12%) |
Mar 27, 2017 | 9.499 | 9.552 | 9.361 | 9.411 | 2,395,613 | -0.12(-1.23%) |
Mar 24, 2017 | 9.535 | 9.605 | 9.494 | 9.529 | 1,392,219 | -0.01(-0.06%) |
Mar 23, 2017 | 9.517 | 9.664 | 9.517 | 9.535 | 1,820,358 | +0.01(+0.06%) |
Mar 22, 2017 | 9.623 | 9.623 | 9.447 | 9.529 | 2,667,891 | -0.08(-0.85%) |
Mar 21, 2017 | 9.669 | 9.681 | 9.579 | 9.611 | 2,852,480 | -0.01(-0.12%) |
Mar 20, 2017 | 9.511 | 9.652 | 9.494 | 9.623 | 2,407,189 | +0.11(+1.11%) |
Mar 17, 2017 | 9.447 | 9.529 | 9.394 | 9.517 | 2,005,669 | +0.09(+0.93%) |
Mar 16, 2017 | 9.447 | 9.499 | 9.406 | 9.429 | 1,347,749 | -0.04(-0.37%) |
Mar 15, 2017 | 9.300 | 9.511 | 9.300 | 9.464 | 1,655,017 | +0.19(+2.02%) |
Mar 14, 2017 | 9.277 | 9.294 | 9.180 | 9.277 | 1,083,660 | -0.03(-0.32%) |
Mar 13, 2017 | 9.247 | 9.435 | 9.230 | 9.306 | 2,352,603 | +0.08(+0.83%) |
Mar 10, 2017 | 9.341 | 9.383 | 9.194 | 9.230 | 1,289,547 | -0.06(-0.69%) |
Mar 09, 2017 | 9.423 | 9.494 | 9.241 | 9.294 | 950,063 | -0.16(-1.68%) |
Mar 08, 2017 | 9.505 | 9.517 | 9.423 | 9.452 | 1,143,824 | -0.12(-1.29%) |
Mar 07, 2017 | 9.623 | 9.640 | 9.546 | 9.576 | 775,648 | -0.05(-0.55%) |
Mar 06, 2017 | 9.699 | 9.699 | 9.520 | 9.628 | 1,329,014 | -0.11(-1.14%) |
Mar 03, 2017 | 9.722 | 9.740 | 9.605 | 9.740 | 1,157,888 | +0.02(+0.18%) |
Mar 02, 2017 | 9.769 | 9.804 | 9.669 | 9.722 | 917,352 | -0.12(-1.19%) |
Mar 01, 2017 | 9.728 | 9.845 | 9.693 | 9.839 | 1,782,476 | +0.07(+0.72%) |
Feb 28, 2017 | 9.904 | 9.904 | 9.740 | 9.769 | 1,835,428 | -0.13(-1.36%) |
Feb 27, 2017 | 9.822 | 9.922 | 9.734 | 9.904 | 3,493,060 | +0.11(+1.14%) |
Feb 24, 2017 | 9.693 | 9.804 | 9.658 | 9.793 | 1,548,837 | +0.07(+0.72%) |
Feb 23, 2017 | 9.705 | 9.740 | 9.655 | 9.722 | 1,267,239 | +0.04(+0.36%) |
Feb 22, 2017 | 9.722 | 9.775 | 9.570 | 9.687 | 1,737,741 | -0.05(-0.48%) |
Feb 21, 2017 | 9.552 | 9.746 | 9.526 | 9.734 | 1,539,026 | +0.17(+1.78%) |
Feb 17, 2017 | 9.564 | 9.564 | 9.564 | 0 | -0.02(-0.18%) | |
Feb 16, 2017 | 9.353 | 9.611 | 9.353 | 9.581 | 1,372,418 | +0.22(+2.32%) |
Feb 15, 2017 | 9.411 | 9.473 | 9.329 | 9.365 | 3,956,439 | -0.11(-1.18%) |
Feb 14, 2017 | 9.581 | 9.584 | 9.464 | 9.476 | 2,060,253 | -0.15(-1.52%) |
Feb 13, 2017 | 9.652 | 9.669 | 9.570 | 9.623 | 650,371 | -0.01(-0.12%) |
Feb 10, 2017 | 9.529 | 9.634 | 9.523 | 9.634 | 844,166 | +0.12(+1.29%) |
Feb 09, 2017 | 9.470 | 9.608 | 9.470 | 9.511 | 1,532,479 | +0.06(+0.68%) |
Feb 08, 2017 | 9.353 | 9.464 | 9.312 | 9.447 | 1,390,607 | +0.09(+1.00%) |
Feb 07, 2017 | 9.488 | 9.496 | 9.318 | 9.353 | 1,702,665 | -0.11(-1.12%) |
Feb 06, 2017 | 9.447 | 9.482 | 9.376 | 9.458 | 1,462,477 | +0.01(+0.06%) |
Feb 03, 2017 | 9.529 | 9.573 | 9.414 | 9.452 | 1,530,224 | +0.02(+0.19%) |
Feb 02, 2017 | 9.382 | 9.467 | 9.347 | 9.435 | 2,197,307 | +0.05(+0.56%) |