Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.999 | 9.999 | 9.976 | 9.992 | 4,405 | -0.01(-0.08%) |
May 30, 2018 | 9.984 | 9.999 | 9.984 | 9.999 | 1,886 | +0.01(+0.08%) |
May 29, 2018 | 9.968 | 9.992 | 9.968 | 9.992 | 1,381 | +0.02(+0.23%) |
May 24, 2018 | 9.968 | 9.968 | 9.968 | 0 | +0.05(+0.47%) | |
May 23, 2018 | 9.930 | 9.939 | 9.922 | 9.922 | 8,279 | +0.00(+0.00%) |
May 22, 2018 | 9.922 | 9.930 | 9.836 | 9.922 | 29,696 | +0.00(+0.04%) |
May 21, 2018 | 9.883 | 9.930 | 9.867 | 9.918 | 5,740 | -0.01(-0.12%) |
May 18, 2018 | 9.932 | 9.932 | 9.898 | 9.930 | 8,951 | +0.00(+0.04%) |
May 17, 2018 | 9.930 | 9.960 | 9.914 | 9.926 | 52,808 | -0.03(-0.25%) |
May 16, 2018 | 9.974 | 9.974 | 9.951 | 9.951 | 3,252 | -0.06(-0.61%) |
May 14, 2018 | 10.01 | 10.01 | 10.01 | 47 | +0.00(+0.01%) | |
May 11, 2018 | 10.02 | 10.02 | 10.01 | 10.01 | 1,594 | -0.01(-0.11%) |
May 10, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 1,102 | +0.01(+0.08%) |
May 09, 2018 | 10.02 | 10.02 | 10.01 | 10.01 | 1,219 | +0.00(+0.00%) |
May 08, 2018 | 9.999 | 10.02 | 9.999 | 10.01 | 23,850 | -0.03(-0.26%) |
May 07, 2018 | 9.937 | 10.04 | 9.937 | 10.04 | 1,920 | +0.10(+1.05%) |
May 04, 2018 | 9.960 | 9.968 | 9.921 | 9.937 | 24,420 | -0.06(-0.62%) |
May 03, 2018 | 9.921 | 9.999 | 9.921 | 9.999 | 2,059 | +0.06(+0.62%) |
May 02, 2018 | 9.906 | 9.975 | 9.906 | 9.937 | 7,187 | -0.02(-0.24%) |
May 01, 2018 | 9.983 | 9.983 | 9.952 | 9.960 | 7,439 | -0.02(-0.23%) |
Apr 30, 2018 | 9.999 | 9.999 | 9.975 | 9.983 | 5,524 | +0.04(+0.36%) |
Apr 27, 2018 | 9.960 | 9.960 | 9.947 | 9.947 | 1,404 | -0.11(-1.12%) |
Apr 26, 2018 | 9.937 | 10.06 | 9.914 | 10.06 | 2,126 | +0.15(+1.48%) |
Apr 25, 2018 | 9.929 | 9.952 | 9.914 | 9.914 | 1,115 | -0.04(-0.39%) |
Apr 24, 2018 | 9.998 | 10.01 | 9.952 | 9.952 | 11,445 | -0.06(-0.62%) |
Apr 23, 2018 | 10.08 | 10.08 | 9.999 | 10.01 | 4,075 | -0.08(-0.77%) |
Apr 20, 2018 | 10.10 | 10.14 | 10.09 | 10.09 | 6,982 | -0.02(-0.23%) |
Apr 19, 2018 | 10.12 | 10.12 | 10.09 | 10.11 | 7,640 | -0.02(-0.21%) |
Apr 18, 2018 | 10.07 | 10.14 | 10.07 | 10.14 | 6,446 | +0.01(+0.06%) |
Apr 17, 2018 | 10.04 | 10.13 | 10.04 | 10.13 | 13,410 | +0.08(+0.77%) |
Apr 16, 2018 | 10.04 | 10.05 | 10.04 | 10.05 | 855 | +0.01(+0.05%) |
Apr 13, 2018 | 10.04 | 10.05 | 10.03 | 10.05 | 11,340 | +0.02(+0.18%) |
Apr 12, 2018 | 10.02 | 10.03 | 10.02 | 10.03 | 714 | +0.02(+0.15%) |
Apr 11, 2018 | 9.990 | 10.01 | 9.990 | 10.01 | 402 | +0.04(+0.39%) |
Apr 10, 2018 | 9.975 | 10.01 | 9.967 | 9.975 | 14,078 | -0.04(-0.39%) |
Apr 06, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
Apr 05, 2018 | 10.01 | 10.03 | 10.01 | 10.01 | 2,387 | +0.01(+0.08%) |
Apr 04, 2018 | 10.01 | 10.01 | 9.990 | 10.01 | 2,905 | -0.01(-0.08%) |
Apr 03, 2018 | 10.05 | 10.05 | 10.01 | 10.01 | 3,145 | -0.02(-0.22%) |
Apr 02, 2018 | 9.990 | 10.04 | 9.982 | 10.04 | 5,050 | -0.00(-0.01%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.08(+0.77%) | |
Mar 28, 2018 | 9.967 | 10.03 | 9.952 | 9.959 | 19,333 | +0.01(+0.08%) |
Mar 27, 2018 | 9.952 | 10.03 | 9.952 | 9.952 | 35,232 | -0.04(-0.39%) |
Mar 26, 2018 | 10.03 | 10.03 | 9.975 | 9.990 | 13,278 | +0.01(+0.08%) |
Mar 23, 2018 | 9.975 | 10.07 | 9.975 | 9.982 | 35,816 | +0.04(+0.39%) |
Mar 22, 2018 | 10.26 | 10.26 | 9.936 | 9.944 | 31,252 | -0.38(-3.66%) |
Mar 21, 2018 | 10.04 | 10.36 | 10.04 | 10.32 | 114,670 | +0.29(+2.92%) |
Mar 20, 2018 | 10.03 | 10.09 | 10.03 | 10.03 | 1,831 | -0.02(-0.23%) |
Mar 19, 2018 | 10.04 | 10.05 | 10.02 | 10.05 | 7,950 | +0.03(+0.31%) |
Mar 16, 2018 | 10.01 | 10.10 | 10.01 | 10.02 | 2,442 | -0.03(-0.31%) |
Mar 15, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 5,459 | -0.02(-0.15%) |
Mar 14, 2018 | 10.04 | 10.07 | 10.04 | 10.07 | 3,439 | +0.02(+0.22%) |
Mar 13, 2018 | 10.04 | 10.05 | 10.02 | 10.05 | 7,079 | -0.01(-0.11%) |
Mar 12, 2018 | 10.00 | 10.06 | 10.00 | 10.06 | 5,977 | +0.04(+0.36%) |
Mar 08, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.15%) | |
Mar 07, 2018 | 10.00 | 10.01 | 9.982 | 10.00 | 11,954 | +0.01(+0.06%) |
Mar 06, 2018 | 9.983 | 9.999 | 9.983 | 9.999 | 2,021 | +0.00(+0.02%) |
Mar 05, 2018 | 9.997 | 10.00 | 9.997 | 9.997 | 2,275 | -0.02(-0.23%) |
Mar 02, 2018 | 9.974 | 10.03 | 9.974 | 10.02 | 6,338 | -0.01(-0.07%) |