Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.67 | 10.68 | 10.59 | 10.62 | 38,640 | -0.08(-0.72%) |
Apr 27, 2017 | 10.83 | 10.89 | 10.69 | 10.70 | 59,679 | -0.13(-1.18%) |
Apr 26, 2017 | 10.39 | 10.94 | 10.39 | 10.83 | 130,252 | +0.40(+3.82%) |
Apr 25, 2017 | 10.20 | 10.45 | 10.13 | 10.43 | 144,123 | +0.23(+2.25%) |
Apr 24, 2017 | 10.19 | 10.20 | 10.03 | 10.20 | 60,183 | +0.01(+0.10%) |
Apr 21, 2017 | 9.953 | 10.20 | 9.953 | 10.19 | 66,115 | +0.18(+1.84%) |
Apr 20, 2017 | 9.927 | 10.00 | 9.866 | 10.00 | 65,252 | +0.12(+1.19%) |
Apr 19, 2017 | 10.11 | 10.11 | 9.851 | 9.887 | 32,965 | +0.01(+0.10%) |
Apr 18, 2017 | 9.836 | 9.973 | 9.651 | 9.876 | 36,444 | -0.07(-0.67%) |
Apr 17, 2017 | 9.626 | 9.958 | 9.616 | 9.943 | 62,467 | +0.36(+3.73%) |
Apr 13, 2017 | 9.611 | 9.637 | 9.565 | 9.586 | 45,924 | -0.07(-0.74%) |
Apr 12, 2017 | 9.759 | 9.759 | 9.586 | 9.657 | 29,680 | -0.13(-1.30%) |
Apr 11, 2017 | 9.489 | 9.876 | 9.473 | 9.784 | 65,730 | +0.29(+3.01%) |
Apr 10, 2017 | 9.540 | 9.583 | 9.448 | 9.499 | 33,463 | -0.01(-0.05%) |
Apr 07, 2017 | 9.438 | 9.545 | 9.412 | 9.504 | 31,938 | +0.02(+0.22%) |
Apr 06, 2017 | 9.494 | 9.519 | 9.407 | 9.484 | 48,666 | +0.03(+0.27%) |
Apr 05, 2017 | 9.841 | 9.841 | 9.392 | 9.458 | 55,776 | -0.23(-2.37%) |
Apr 04, 2017 | 9.621 | 9.693 | 9.580 | 9.688 | 34,290 | +0.05(+0.53%) |
Apr 03, 2017 | 9.744 | 9.744 | 9.535 | 9.637 | 50,497 | -0.05(-0.53%) |
Mar 31, 2017 | 9.688 | 9.708 | 9.662 | 9.688 | 97,747 | +0.01(+0.05%) |
Mar 30, 2017 | 9.443 | 9.790 | 9.341 | 9.682 | 87,026 | +0.27(+2.87%) |
Mar 29, 2017 | 9.417 | 9.432 | 9.341 | 9.412 | 24,995 | -0.07(-0.70%) |
Mar 28, 2017 | 9.381 | 9.484 | 8.825 | 9.478 | 37,805 | +0.02(+0.22%) |
Mar 27, 2017 | 9.315 | 9.499 | 9.106 | 9.458 | 52,360 | +0.05(+0.49%) |
Mar 24, 2017 | 9.478 | 9.484 | 9.336 | 9.412 | 26,569 | -0.04(-0.38%) |
Mar 23, 2017 | 9.315 | 9.524 | 9.310 | 9.448 | 31,001 | +0.15(+1.65%) |
Mar 22, 2017 | 9.310 | 9.381 | 9.208 | 9.295 | 70,815 | -0.02(-0.16%) |
Mar 21, 2017 | 9.769 | 9.769 | 9.310 | 9.310 | 70,419 | -0.40(-4.15%) |
Mar 20, 2017 | 9.723 | 9.790 | 9.580 | 9.713 | 37,899 | -0.07(-0.73%) |
Mar 17, 2017 | 9.489 | 9.866 | 9.448 | 9.784 | 249,305 | +0.23(+2.46%) |
Mar 16, 2017 | 9.427 | 9.575 | 9.397 | 9.550 | 28,884 | +0.09(+0.97%) |
Mar 15, 2017 | 9.573 | 9.688 | 9.432 | 9.458 | 64,441 | -0.05(-0.54%) |
Mar 14, 2017 | 9.499 | 9.631 | 9.412 | 9.509 | 28,268 | -0.07(-0.69%) |
Mar 13, 2017 | 9.443 | 9.667 | 9.443 | 9.575 | 58,164 | +0.09(+0.91%) |
Mar 10, 2017 | 9.688 | 9.688 | 9.458 | 9.489 | 62,855 | -0.11(-1.17%) |
Mar 09, 2017 | 9.596 | 9.626 | 9.565 | 9.601 | 55,418 | -0.01(-0.11%) |
Mar 08, 2017 | 9.749 | 9.784 | 9.591 | 9.611 | 84,502 | -0.07(-0.74%) |
Mar 07, 2017 | 9.769 | 9.907 | 9.616 | 9.682 | 105,382 | -0.12(-1.25%) |
Mar 06, 2017 | 9.786 | 9.820 | 9.723 | 9.805 | 45,734 | -0.06(-0.62%) |
Mar 03, 2017 | 10.11 | 10.11 | 9.851 | 9.866 | 42,274 | -0.07(-0.72%) |
Mar 02, 2017 | 10.14 | 10.14 | 9.912 | 9.938 | 36,401 | -0.24(-2.40%) |
Mar 01, 2017 | 10.20 | 10.20 | 10.15 | 10.18 | 99,233 | +0.11(+1.11%) |
Feb 28, 2017 | 10.15 | 10.16 | 10.02 | 10.07 | 76,900 | -0.12(-1.15%) |
Feb 27, 2017 | 10.10 | 10.19 | 10.03 | 10.19 | 119,588 | +0.09(+0.91%) |
Feb 24, 2017 | 10.03 | 10.13 | 10.01 | 10.10 | 41,568 | -0.01(-0.05%) |
Feb 23, 2017 | 10.10 | 10.12 | 9.978 | 10.10 | 125,645 | +0.01(+0.10%) |
Feb 22, 2017 | 10.04 | 10.16 | 9.983 | 10.09 | 81,320 | -0.01(-0.10%) |
Feb 21, 2017 | 9.983 | 10.10 | 9.841 | 10.10 | 113,992 | +0.12(+1.18%) |
Feb 17, 2017 | 9.983 | 9.983 | 9.983 | 0 | -0.06(-0.56%) | |
Feb 16, 2017 | 9.820 | 10.06 | 9.764 | 10.04 | 72,231 | +0.20(+2.08%) |
Feb 15, 2017 | 9.769 | 9.851 | 9.670 | 9.836 | 32,702 | +0.03(+0.26%) |
Feb 14, 2017 | 9.851 | 9.897 | 9.733 | 9.810 | 69,563 | -0.07(-0.72%) |
Feb 13, 2017 | 9.887 | 9.935 | 9.795 | 9.881 | 96,563 | +0.04(+0.36%) |
Feb 10, 2017 | 9.823 | 9.887 | 9.682 | 9.846 | 182,296 | +0.07(+0.68%) |
Feb 09, 2017 | 9.570 | 9.790 | 9.499 | 9.779 | 81,514 | +0.17(+1.81%) |
Feb 08, 2017 | 9.478 | 9.616 | 9.412 | 9.606 | 117,020 | +0.07(+0.70%) |
Feb 07, 2017 | 9.438 | 9.555 | 9.376 | 9.540 | 67,855 | +0.17(+1.85%) |
Feb 06, 2017 | 9.494 | 9.524 | 9.366 | 9.366 | 86,270 | -0.19(-1.98%) |
Feb 03, 2017 | 9.484 | 9.631 | 9.473 | 9.555 | 177,421 | +0.13(+1.35%) |
Feb 02, 2017 | 9.468 | 9.667 | 9.392 | 9.427 | 184,966 | -0.02(-0.16%) |