Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.46 | 10.46 | 10.31 | 10.39 | 191,605 | +0.03(+0.29%) |
Mar 30, 2017 | 10.30 | 10.43 | 10.30 | 10.36 | 118,470 | +0.06(+0.58%) |
Mar 29, 2017 | 10.23 | 10.35 | 10.19 | 10.30 | 136,662 | +0.06(+0.59%) |
Mar 28, 2017 | 10.20 | 10.24 | 10.09 | 10.24 | 260,590 | +0.06(+0.59%) |
Mar 27, 2017 | 10.01 | 10.25 | 10.01 | 10.18 | 102,987 | +0.02(+0.20%) |
Mar 24, 2017 | 10.21 | 10.32 | 10.14 | 10.16 | 129,326 | -0.03(-0.29%) |
Mar 23, 2017 | 9.940 | 10.27 | 9.940 | 10.19 | 143,191 | +0.26(+2.62%) |
Mar 22, 2017 | 9.900 | 10.01 | 9.760 | 9.930 | 139,214 | +0.00(+0.00%) |
Mar 21, 2017 | 10.11 | 10.14 | 9.850 | 9.930 | 271,692 | -0.17(-1.68%) |
Mar 20, 2017 | 10.21 | 10.28 | 10.08 | 10.10 | 163,695 | -0.10(-0.98%) |
Mar 17, 2017 | 10.39 | 10.39 | 10.16 | 10.20 | 610,693 | -0.17(-1.64%) |
Mar 16, 2017 | 10.39 | 10.57 | 10.35 | 10.37 | 117,276 | -0.01(-0.10%) |
Mar 15, 2017 | 10.33 | 10.50 | 10.08 | 10.38 | 151,262 | +0.04(+0.39%) |
Mar 14, 2017 | 10.38 | 10.42 | 10.26 | 10.34 | 129,782 | -0.09(-0.86%) |
Mar 13, 2017 | 10.51 | 10.52 | 10.39 | 10.43 | 110,663 | -0.03(-0.29%) |
Mar 10, 2017 | 10.60 | 10.72 | 10.41 | 10.46 | 206,070 | -0.06(-0.57%) |
Mar 09, 2017 | 10.18 | 10.55 | 10.18 | 10.52 | 252,628 | +0.34(+3.34%) |
Mar 08, 2017 | 10.25 | 10.28 | 9.760 | 10.18 | 300,699 | -0.07(-0.68%) |
Mar 07, 2017 | 10.53 | 10.54 | 10.25 | 10.25 | 179,072 | -0.34(-3.21%) |
Mar 06, 2017 | 10.81 | 10.86 | 10.59 | 10.59 | 109,152 | -0.21(-1.94%) |
Mar 03, 2017 | 10.74 | 10.89 | 10.72 | 10.80 | 67,467 | +0.07(+0.65%) |
Mar 02, 2017 | 10.79 | 10.92 | 10.71 | 10.73 | 146,553 | -0.04(-0.37%) |
Mar 01, 2017 | 10.80 | 10.86 | 10.68 | 10.77 | 116,563 | +0.05(+0.47%) |
Feb 28, 2017 | 10.71 | 10.80 | 10.65 | 10.72 | 93,357 | -0.07(-0.65%) |
Feb 27, 2017 | 10.60 | 10.79 | 10.56 | 10.79 | 168,588 | +0.12(+1.12%) |
Feb 24, 2017 | 10.75 | 10.75 | 10.50 | 10.67 | 111,274 | -0.16(-1.48%) |
Feb 23, 2017 | 10.90 | 10.92 | 10.77 | 10.83 | 106,192 | -0.07(-0.64%) |
Feb 22, 2017 | 10.81 | 11.00 | 10.70 | 10.90 | 125,588 | +0.08(+0.74%) |
Feb 21, 2017 | 10.75 | 10.90 | 10.74 | 10.82 | 131,894 | +0.13(+1.22%) |
Feb 17, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.05(-0.47%) | |
Feb 16, 2017 | 10.79 | 10.80 | 10.69 | 10.74 | 105,495 | -0.02(-0.19%) |
Feb 15, 2017 | 10.93 | 10.95 | 10.62 | 10.76 | 302,116 | -0.11(-1.01%) |
Feb 14, 2017 | 10.91 | 10.94 | 10.80 | 10.87 | 159,789 | +0.02(+0.18%) |
Feb 13, 2017 | 10.88 | 10.94 | 10.80 | 10.85 | 123,193 | +0.01(+0.09%) |
Feb 10, 2017 | 10.65 | 10.91 | 10.65 | 10.84 | 92,614 | +0.14(+1.31%) |
Feb 09, 2017 | 10.67 | 10.76 | 10.62 | 10.70 | 134,462 | +0.02(+0.19%) |
Feb 08, 2017 | 10.66 | 10.68 | 10.54 | 10.68 | 90,177 | +0.10(+0.95%) |
Feb 07, 2017 | 10.54 | 10.68 | 10.49 | 10.58 | 166,587 | +0.06(+0.57%) |
Feb 06, 2017 | 10.46 | 10.52 | 10.45 | 10.52 | 95,186 | +0.09(+0.86%) |
Feb 03, 2017 | 10.46 | 10.50 | 10.39 | 10.43 | 88,512 | -0.02(-0.19%) |
Feb 02, 2017 | 10.29 | 10.50 | 10.27 | 10.45 | 190,575 | +0.18(+1.75%) |
Feb 01, 2017 | 10.25 | 10.28 | 10.19 | 10.27 | 105,449 | -0.01(-0.10%) |
Jan 31, 2017 | 10.15 | 10.31 | 10.14 | 10.28 | 116,624 | +0.06(+0.59%) |
Jan 30, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 138,898 | -0.07(-0.68%) |
Jan 27, 2017 | 10.12 | 10.31 | 10.12 | 10.29 | 141,202 | +0.11(+1.08%) |
Jan 26, 2017 | 10.20 | 10.27 | 10.15 | 10.18 | 113,553 | -0.01(-0.10%) |
Jan 25, 2017 | 10.25 | 10.27 | 10.14 | 10.19 | 116,894 | -0.02(-0.20%) |
Jan 24, 2017 | 10.05 | 10.25 | 10.00 | 10.21 | 156,191 | +0.16(+1.59%) |
Jan 23, 2017 | 10.06 | 10.15 | 10.00 | 10.05 | 241,559 | -0.03(-0.30%) |
Jan 20, 2017 | 10.07 | 10.18 | 10.00 | 10.08 | 137,858 | +0.02(+0.20%) |
Jan 19, 2017 | 10.24 | 10.24 | 10.01 | 10.06 | 157,327 | -0.18(-1.76%) |
Jan 18, 2017 | 10.30 | 10.31 | 10.22 | 10.24 | 189,323 | -0.02(-0.19%) |
Jan 17, 2017 | 10.28 | 10.30 | 10.21 | 10.26 | 292,751 | +0.00(+0.00%) |
Jan 16, 2017 | 10.27 | 10.34 | 10.22 | 10.26 | 94,473 | -0.01(-0.10%) |
Jan 13, 2017 | 10.32 | 10.37 | 10.25 | 10.27 | 76,762 | -0.02(-0.19%) |
Jan 12, 2017 | 10.37 | 10.43 | 10.26 | 10.29 | 123,688 | -0.11(-1.06%) |
Jan 11, 2017 | 10.60 | 10.60 | 10.31 | 10.40 | 179,313 | -0.16(-1.52%) |
Jan 10, 2017 | 10.51 | 10.62 | 10.48 | 10.56 | 142,870 | +0.09(+0.86%) |
Jan 09, 2017 | 10.40 | 10.53 | 10.40 | 10.47 | 240,870 | +0.23(+2.25%) |
Jan 06, 2017 | 10.31 | 10.33 | 10.17 | 10.24 | 188,203 | -0.08(-0.78%) |
Jan 05, 2017 | 10.38 | 10.39 | 10.23 | 10.32 | 278,097 | +0.00(+0.00%) |
Jan 04, 2017 | 10.40 | 10.50 | 10.16 | 10.32 | 495,390 | -0.25(-2.37%) |