Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.84 | 10.85 | 10.84 | 10.84 | 3,921 | +0.09(+0.84%) |
Apr 27, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 2,906 | -0.08(-0.74%) |
Apr 26, 2017 | 10.70 | 10.83 | 10.70 | 10.83 | 1,693 | +0.23(+2.17%) |
Apr 25, 2017 | 10.29 | 10.60 | 10.29 | 10.60 | 1,915 | +0.00(+0.00%) |
Apr 24, 2017 | 10.33 | 10.65 | 10.33 | 10.60 | 4,204 | -0.08(-0.75%) |
Apr 21, 2017 | 10.81 | 10.81 | 10.61 | 10.68 | 4,069 | -0.05(-0.48%) |
Apr 20, 2017 | 10.80 | 10.80 | 10.72 | 10.73 | 2,392 | -0.12(-1.11%) |
Apr 19, 2017 | 10.79 | 10.85 | 10.79 | 10.85 | 628 | +0.11(+1.03%) |
Apr 18, 2017 | 10.78 | 10.78 | 10.70 | 10.74 | 1,437 | -0.06(-0.56%) |
Apr 17, 2017 | 10.16 | 10.91 | 10.16 | 10.80 | 12,396 | -0.07(-0.64%) |
Apr 13, 2017 | 10.62 | 10.90 | 10.62 | 10.87 | 9,262 | +0.09(+0.83%) |
Apr 12, 2017 | 10.74 | 10.78 | 10.74 | 10.78 | 942 | +0.05(+0.47%) |
Apr 11, 2017 | 10.68 | 10.73 | 10.68 | 10.73 | 1,623 | -0.17(-1.56%) |
Apr 10, 2017 | 10.93 | 10.93 | 10.88 | 10.90 | 8,516 | -0.03(-0.27%) |
Apr 07, 2017 | 11.03 | 11.04 | 10.91 | 10.93 | 38,621 | -0.16(-1.44%) |
Apr 06, 2017 | 10.93 | 11.09 | 10.93 | 11.09 | 14,195 | +0.15(+1.37%) |
Apr 05, 2017 | 11.05 | 11.07 | 10.91 | 10.94 | 17,085 | +0.01(+0.09%) |
Apr 04, 2017 | 10.62 | 10.97 | 10.62 | 10.93 | 28,731 | +0.37(+3.50%) |
Apr 03, 2017 | 10.54 | 10.57 | 10.54 | 10.56 | 4,477 | -0.05(-0.47%) |
Mar 31, 2017 | 10.65 | 10.66 | 10.61 | 10.61 | 5,886 | -0.02(-0.19%) |
Mar 30, 2017 | 9.800 | 10.75 | 9.800 | 10.63 | 11,357 | -0.10(-0.93%) |
Mar 29, 2017 | 10.74 | 10.80 | 10.73 | 10.73 | 5,751 | +0.13(+1.23%) |
Mar 28, 2017 | 10.57 | 10.61 | 10.57 | 10.60 | 1,973 | +0.08(+0.76%) |
Mar 27, 2017 | 10.95 | 10.95 | 10.52 | 10.52 | 7,244 | -0.04(-0.38%) |
Mar 24, 2017 | 10.56 | 10.56 | 10.56 | 10.56 | 1,958 | +0.07(+0.67%) |
Mar 23, 2017 | 10.39 | 10.52 | 10.37 | 10.49 | 25,604 | +0.14(+1.35%) |
Mar 22, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 1,507 | -0.12(-1.15%) |
Mar 21, 2017 | 10.52 | 10.52 | 10.47 | 10.47 | 13,092 | +0.06(+0.58%) |
Mar 20, 2017 | 10.30 | 10.41 | 10.30 | 10.41 | 4,252 | +0.28(+2.76%) |
Mar 17, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 1,100 | +0.06(+0.60%) |
Mar 16, 2017 | 10.01 | 10.14 | 10.01 | 10.07 | 2,378 | -0.05(-0.49%) |
Mar 15, 2017 | 10.47 | 10.47 | 10.12 | 10.12 | 16,495 | +0.02(+0.20%) |
Mar 14, 2017 | 10.17 | 10.18 | 10.08 | 10.10 | 7,578 | -0.21(-2.04%) |
Mar 13, 2017 | 10.41 | 10.42 | 10.31 | 10.31 | 6,079 | -0.09(-0.87%) |
Mar 10, 2017 | 10.31 | 10.40 | 10.29 | 10.40 | 1,824 | +0.12(+1.17%) |
Mar 09, 2017 | 10.43 | 10.43 | 10.23 | 10.28 | 11,020 | +0.14(+1.38%) |
Mar 08, 2017 | 10.22 | 10.23 | 10.11 | 10.14 | 5,306 | +0.09(+0.90%) |
Mar 07, 2017 | 10.06 | 10.07 | 10.05 | 10.05 | 743 | +0.01(+0.10%) |
Mar 06, 2017 | 10.30 | 10.32 | 10.04 | 10.04 | 10,420 | +0.01(+0.10%) |
Mar 03, 2017 | 9.980 | 10.05 | 9.955 | 10.03 | 1,032 | +0.02(+0.20%) |
Mar 02, 2017 | 9.940 | 10.01 | 9.880 | 10.01 | 13,923 | +0.07(+0.70%) |
Mar 01, 2017 | 9.970 | 9.970 | 9.891 | 9.940 | 18,516 | +0.16(+1.64%) |
Feb 28, 2017 | 9.666 | 9.810 | 9.666 | 9.780 | 13,374 | +0.26(+2.76%) |
Feb 27, 2017 | 9.470 | 9.517 | 9.460 | 9.517 | 1,133 | -0.20(-2.09%) |
Feb 24, 2017 | 9.619 | 9.748 | 9.600 | 9.720 | 2,715 | +0.16(+1.67%) |
Feb 23, 2017 | 9.750 | 9.750 | 9.540 | 9.560 | 26,432 | +0.02(+0.21%) |
Feb 22, 2017 | 9.320 | 9.660 | 9.320 | 9.540 | 6,153 | -0.02(-0.21%) |
Feb 21, 2017 | 10.11 | 10.11 | 9.530 | 9.560 | 474,686 | -0.66(-6.46%) |
Feb 17, 2017 | 10.22 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.41 | 10.46 | 10.25 | 10.26 | 21,004 | -0.24(-2.29%) |
Feb 15, 2017 | 10.58 | 10.58 | 10.46 | 10.50 | 5,617 | +0.00(+0.00%) |
Feb 14, 2017 | 10.48 | 10.51 | 10.40 | 10.50 | 3,606 | -0.04(-0.38%) |
Feb 13, 2017 | 10.68 | 10.70 | 10.52 | 10.54 | 15,283 | -0.23(-2.14%) |
Feb 10, 2017 | 10.71 | 10.78 | 10.70 | 10.77 | 14,513 | -0.14(-1.28%) |
Feb 09, 2017 | 11.06 | 11.06 | 10.89 | 10.91 | 11,347 | -0.05(-0.46%) |
Feb 08, 2017 | 10.87 | 10.97 | 10.87 | 10.96 | 5,183 | +0.08(+0.74%) |
Feb 07, 2017 | 10.85 | 10.88 | 10.85 | 10.88 | 3,309 | +0.26(+2.45%) |
Feb 06, 2017 | 10.15 | 10.67 | 10.15 | 10.62 | 5,471 | +0.02(+0.19%) |
Feb 03, 2017 | 10.65 | 10.68 | 10.59 | 10.60 | 10,086 | -0.39(-3.55%) |
Feb 02, 2017 | 10.77 | 10.99 | 10.74 | 10.99 | 5,442 | +0.16(+1.45%) |