Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) | |
May 30, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.03(+0.30%) |
May 26, 2017 | 9.930 | 9.930 | 9.900 | 9.900 | 500 | -0.01(-0.10%) |
May 25, 2017 | 9.920 | 9.920 | 9.910 | 9.910 | 6,183 | -0.01(-0.10%) |
May 23, 2017 | 9.920 | 9.920 | 9.920 | 0 | -0.01(-0.10%) | |
May 22, 2017 | 9.920 | 9.930 | 9.900 | 9.930 | 1,700 | +0.01(+0.10%) |
May 19, 2017 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.02(+0.20%) |
May 18, 2017 | 9.910 | 9.910 | 9.900 | 9.900 | 300 | +0.00(+0.00%) |
May 17, 2017 | 9.910 | 9.910 | 9.900 | 9.900 | 28,500 | +0.00(+0.00%) |
May 16, 2017 | 9.980 | 9.980 | 9.900 | 9.900 | 250,000 | -0.05(-0.50%) |
May 10, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.04(-0.40%) | |
May 08, 2017 | 9.990 | 9.990 | 9.990 | 0 | +0.01(+0.10%) | |
Apr 28, 2017 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) | |
Apr 19, 2017 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Apr 10, 2017 | 9.980 | 9.980 | 9.970 | 9.970 | 500 | -0.01(-0.10%) |
Apr 07, 2017 | 9.980 | 9.990 | 9.970 | 9.980 | 1,400 | +0.00(+0.00%) |
Apr 05, 2017 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Apr 04, 2017 | 10.02 | 10.02 | 9.980 | 9.980 | 700 | +0.01(+0.10%) |
Mar 30, 2017 | 9.970 | 9.970 | 9.970 | 0 | -0.03(-0.30%) | |
Mar 29, 2017 | 9.980 | 10.00 | 9.980 | 10.00 | 55,500 | +0.02(+0.20%) |
Mar 28, 2017 | 9.990 | 9.990 | 9.970 | 9.980 | 600 | +0.01(+0.10%) |
Mar 27, 2017 | 9.980 | 9.980 | 9.960 | 9.970 | 38,430 | +0.02(+0.20%) |
Mar 23, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
Mar 21, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Mar 08, 2017 | 9.980 | 10.04 | 9.980 | 10.00 | 509,890 | -0.15(-1.48%) |
Mar 06, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.05(-0.49%) | |
Mar 03, 2017 | 10.12 | 10.20 | 10.05 | 10.20 | 1,700 | +0.23(+2.31%) |
Feb 22, 2017 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Feb 21, 2017 | 9.960 | 9.970 | 9.960 | 9.970 | 1,455 | -0.01(-0.10%) |
Feb 17, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.07(-0.70%) | |
Feb 16, 2017 | 10.05 | 10.56 | 10.05 | 10.05 | 748 | +0.00(+0.00%) |
Feb 10, 2017 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Feb 09, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 50,000 | +0.10(+1.01%) |
Feb 06, 2017 | 9.900 | 9.900 | 9.900 | 0 | -0.00(-0.01%) | |
Feb 03, 2017 | 9.900 | 9.902 | 9.900 | 9.900 | 38,000 | +0.00(+0.01%) |
Feb 02, 2017 | 9.900 | 9.900 | 9.880 | 9.900 | 4,504 | +0.02(+0.20%) |
Jan 31, 2017 | 9.880 | 9.880 | 9.880 | 4 | +0.00(+0.00%) | |
Jan 30, 2017 | 9.900 | 9.900 | 9.880 | 9.880 | 684 | -0.02(-0.23%) |
Jan 27, 2017 | 9.880 | 9.919 | 9.870 | 9.902 | 6,200 | +0.03(+0.33%) |
Jan 25, 2017 | 9.870 | 9.870 | 9.870 | 62 | +0.00(+0.00%) | |
Jan 24, 2017 | 9.870 | 9.870 | 9.870 | 9.870 | 1,955 | -0.03(-0.30%) |
Jan 13, 2017 | 9.900 | 9.900 | 9.900 | 62 | +0.05(+0.51%) | |
Jan 11, 2017 | 9.850 | 9.850 | 9.850 | 6 | +0.03(+0.31%) | |
Jan 06, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.02(-0.20%) | |
Jan 05, 2017 | 9.870 | 9.870 | 9.830 | 9.840 | 4,593 | +0.00(+0.00%) |
Jan 04, 2017 | 9.780 | 9.840 | 9.780 | 9.840 | 2,804 | +0.06(+0.61%) |
Dec 28, 2016 | 9.780 | 9.780 | 9.780 | 4 | +0.05(+0.51%) | |
Dec 23, 2016 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.730 | 9.750 | 9.730 | 9.730 | 4,600 | -0.07(-0.71%) |
Nov 03, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Oct 31, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Oct 25, 2016 | 9.750 | 9.750 | 9.750 | 0 | -0.07(-0.71%) | |
Oct 18, 2016 | 9.820 | 9.820 | 9.820 | 9.820 | 300 | +0.07(+0.72%) |
Oct 17, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 5,000 | +0.00(+0.00%) |
Oct 14, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 10,000 | +0.00(+0.00%) |
Oct 13, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | +0.00(+0.00%) |
Oct 11, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | -0.05(-0.51%) |
Oct 05, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 25,300 | +0.03(+0.31%) |
Oct 03, 2016 | 9.770 | 9.770 | 9.770 | 9.770 | 1 | +0.00(+0.00%) |
Sep 30, 2016 | 9.770 | 9.770 | 9.770 | 9.770 | 100 | +0.12(+1.24%) |
Sep 29, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 9.710 | 9.710 | 9.650 | 9.650 | 190,000 | -0.20(-2.02%) |
Sep 27, 2016 | 9.849 | 9.849 | 9.849 | 9.849 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 9.770 | 9.849 | 9.770 | 9.849 | 400 | +0.10(+1.02%) |
Sep 23, 2016 | 9.770 | 9.770 | 9.750 | 9.750 | 4,300 | -0.02(-0.20%) |
Sep 20, 2016 | 9.770 | 9.770 | 9.770 | 9.770 | 500 | +0.02(+0.21%) |
Sep 15, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 10,500 | +0.01(+0.11%) |
Sep 13, 2016 | 9.850 | 9.739 | 9.739 | 9.739 | 2,000 | +0.04(+0.40%) |
Sep 07, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 2,500 | +0.00(+0.00%) |