Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.18 | 10.20 | 10.16 | 10.20 | 109,451 | +0.02(+0.21%) |
Apr 27, 2017 | 10.17 | 10.20 | 10.17 | 10.18 | 154,730 | -0.02(-0.21%) |
Apr 26, 2017 | 10.15 | 10.20 | 10.11 | 10.20 | 146,321 | +0.05(+0.52%) |
Apr 25, 2017 | 10.18 | 10.18 | 10.10 | 10.14 | 175,823 | -0.03(-0.30%) |
Apr 24, 2017 | 10.15 | 10.18 | 10.13 | 10.18 | 239,283 | +0.05(+0.47%) |
Apr 21, 2017 | 10.06 | 10.13 | 10.06 | 10.13 | 127,916 | +0.06(+0.56%) |
Apr 20, 2017 | 10.04 | 10.08 | 10.04 | 10.07 | 162,224 | +0.02(+0.17%) |
Apr 19, 2017 | 10.13 | 10.16 | 10.05 | 10.05 | 202,394 | -0.10(-0.95%) |
Apr 18, 2017 | 10.12 | 10.16 | 10.08 | 10.15 | 249,312 | +0.02(+0.17%) |
Apr 17, 2017 | 10.13 | 10.14 | 10.06 | 10.13 | 109,906 | +0.00(+0.00%) |
Apr 13, 2017 | 10.10 | 10.14 | 10.06 | 10.13 | 211,736 | +0.08(+0.77%) |
Apr 12, 2017 | 10.08 | 10.12 | 10.02 | 10.05 | 485,298 | -0.03(-0.30%) |
Apr 11, 2017 | 10.02 | 10.10 | 9.994 | 10.08 | 174,536 | +0.08(+0.78%) |
Apr 10, 2017 | 9.968 | 10.02 | 9.968 | 10.01 | 216,070 | +0.03(+0.30%) |
Apr 07, 2017 | 9.994 | 10.01 | 9.951 | 9.976 | 207,756 | +0.01(+0.13%) |
Apr 06, 2017 | 9.907 | 9.964 | 9.907 | 9.964 | 214,366 | +0.04(+0.44%) |
Apr 05, 2017 | 9.907 | 9.968 | 9.907 | 9.920 | 171,880 | -0.00(-0.04%) |
Apr 04, 2017 | 9.860 | 9.933 | 9.860 | 9.925 | 136,533 | +0.05(+0.53%) |
Apr 03, 2017 | 9.834 | 9.920 | 9.834 | 9.873 | 247,256 | +0.02(+0.18%) |
Mar 31, 2017 | 9.864 | 9.894 | 9.838 | 9.855 | 244,884 | -0.03(-0.26%) |
Mar 30, 2017 | 9.834 | 9.899 | 9.834 | 9.881 | 350,741 | +0.03(+0.35%) |
Mar 29, 2017 | 9.877 | 9.886 | 9.812 | 9.847 | 402,986 | -0.03(-0.31%) |
Mar 28, 2017 | 9.808 | 9.881 | 9.803 | 9.877 | 299,956 | +0.04(+0.44%) |
Mar 27, 2017 | 9.756 | 9.842 | 9.747 | 9.834 | 104,303 | +0.05(+0.49%) |
Mar 24, 2017 | 9.829 | 9.890 | 9.760 | 9.786 | 299,300 | -0.06(-0.66%) |
Mar 23, 2017 | 9.847 | 9.881 | 9.799 | 9.851 | 434,974 | +0.03(+0.35%) |
Mar 22, 2017 | 9.803 | 9.851 | 9.760 | 9.816 | 329,827 | +0.07(+0.75%) |
Mar 21, 2017 | 9.821 | 9.873 | 9.734 | 9.743 | 399,503 | -0.09(-0.88%) |
Mar 20, 2017 | 9.877 | 9.886 | 9.799 | 9.829 | 474,906 | +0.01(+0.13%) |
Mar 17, 2017 | 9.873 | 9.912 | 9.799 | 9.816 | 293,623 | -0.04(-0.44%) |
Mar 16, 2017 | 9.929 | 9.967 | 9.860 | 9.860 | 240,756 | -0.07(-0.70%) |
Mar 15, 2017 | 9.842 | 9.933 | 9.842 | 9.929 | 204,767 | +0.08(+0.79%) |
Mar 14, 2017 | 9.851 | 9.892 | 9.842 | 9.851 | 150,432 | -0.02(-0.18%) |
Mar 13, 2017 | 9.895 | 9.946 | 9.860 | 9.869 | 226,458 | -0.04(-0.39%) |
Mar 10, 2017 | 9.869 | 9.985 | 9.869 | 9.907 | 569,552 | +0.03(+0.30%) |
Mar 09, 2017 | 9.942 | 9.942 | 9.826 | 9.877 | 434,453 | -0.06(-0.60%) |
Mar 08, 2017 | 9.925 | 9.955 | 9.907 | 9.937 | 206,964 | +0.02(+0.16%) |
Mar 07, 2017 | 9.955 | 9.955 | 9.899 | 9.921 | 255,379 | -0.06(-0.59%) |
Mar 06, 2017 | 9.993 | 9.993 | 9.937 | 9.980 | 339,533 | +0.00(+0.00%) |
Mar 03, 2017 | 9.890 | 10.03 | 9.890 | 9.980 | 252,772 | +0.02(+0.22%) |
Mar 02, 2017 | 9.980 | 10.01 | 9.946 | 9.959 | 164,573 | -0.04(-0.43%) |
Mar 01, 2017 | 9.916 | 10.03 | 9.899 | 10.00 | 483,318 | +0.09(+0.86%) |
Feb 28, 2017 | 9.929 | 9.937 | 9.890 | 9.916 | 227,549 | -0.03(-0.26%) |
Feb 27, 2017 | 9.877 | 9.969 | 9.877 | 9.942 | 182,270 | +0.05(+0.52%) |
Feb 24, 2017 | 9.890 | 9.921 | 9.873 | 9.890 | 203,767 | -0.04(-0.39%) |
Feb 23, 2017 | 9.925 | 9.933 | 9.873 | 9.929 | 199,022 | +0.01(+0.13%) |
Feb 22, 2017 | 9.826 | 9.929 | 9.826 | 9.916 | 213,329 | +0.06(+0.61%) |
Feb 21, 2017 | 9.864 | 9.882 | 9.830 | 9.856 | 236,237 | -0.03(-0.26%) |
Feb 17, 2017 | 9.882 | 9.882 | 9.882 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.877 | 9.916 | 9.864 | 9.877 | 274,095 | -0.04(-0.39%) |
Feb 15, 2017 | 9.912 | 9.929 | 9.864 | 9.916 | 320,053 | +0.00(+0.00%) |
Feb 14, 2017 | 9.907 | 9.942 | 9.886 | 9.916 | 398,467 | +0.01(+0.08%) |
Feb 13, 2017 | 9.929 | 9.937 | 9.865 | 9.908 | 224,832 | -0.04(-0.38%) |
Feb 10, 2017 | 9.814 | 9.955 | 9.814 | 9.946 | 352,526 | +0.11(+1.17%) |
Feb 09, 2017 | 9.806 | 9.844 | 9.793 | 9.831 | 274,196 | -0.01(-0.09%) |
Feb 08, 2017 | 9.891 | 9.925 | 9.802 | 9.840 | 205,026 | -0.09(-0.94%) |
Feb 07, 2017 | 9.895 | 9.959 | 9.876 | 9.933 | 129,970 | +0.03(+0.26%) |
Feb 06, 2017 | 9.827 | 9.972 | 9.759 | 9.908 | 424,958 | +0.09(+0.87%) |
Feb 03, 2017 | 9.733 | 9.827 | 9.729 | 9.823 | 228,578 | +0.07(+0.74%) |
Feb 02, 2017 | 9.725 | 9.776 | 9.704 | 9.750 | 284,583 | +0.01(+0.13%) |