Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.950 | 9.960 | 9.950 | 9.950 | 118,323 | +0.02(+0.20%) |
Apr 27, 2018 | 9.970 | 9.970 | 9.930 | 9.930 | 1,139 | -0.04(-0.40%) |
Apr 26, 2018 | 9.990 | 9.990 | 9.960 | 9.970 | 3,571 | +0.00(+0.01%) |
Apr 25, 2018 | 9.950 | 9.970 | 9.950 | 9.969 | 1,898,475 | +0.02(+0.19%) |
Apr 24, 2018 | 9.970 | 9.970 | 9.950 | 9.950 | 6,932 | -0.02(-0.20%) |
Apr 23, 2018 | 9.970 | 9.970 | 9.960 | 9.970 | 2,096 | -0.03(-0.30%) |
Apr 20, 2018 | 9.939 | 10.00 | 9.939 | 10.00 | 3,714 | +0.06(+0.60%) |
Apr 19, 2018 | 9.949 | 9.949 | 9.940 | 9.940 | 1,500 | +0.00(+0.01%) |
Apr 18, 2018 | 9.930 | 9.939 | 9.930 | 9.939 | 19,900 | +0.01(+0.09%) |
Apr 17, 2018 | 9.930 | 9.930 | 9.930 | 9.930 | 2,575 | +0.00(+0.00%) |
Apr 16, 2018 | 9.920 | 9.940 | 9.920 | 9.930 | 19,200 | +0.00(+0.00%) |
Apr 13, 2018 | 9.930 | 9.930 | 9.920 | 9.930 | 8,500 | -0.01(-0.10%) |
Apr 12, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 5,000 | +0.00(+0.00%) |
Apr 10, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
Apr 09, 2018 | 9.932 | 9.932 | 9.930 | 9.930 | 1,800 | +0.01(+0.10%) |
Apr 06, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 5,100 | +0.01(+0.10%) |
Apr 05, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.02(-0.20%) |
Apr 04, 2018 | 9.880 | 9.931 | 9.880 | 9.930 | 129,387 | +0.00(+0.00%) |
Apr 03, 2018 | 9.909 | 9.930 | 9.909 | 9.930 | 2,100 | +0.03(+0.30%) |
Apr 02, 2018 | 9.910 | 9.910 | 9.900 | 9.900 | 63,200 | +0.00(+0.00%) |
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.01(-0.10%) | |
Mar 27, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.08(-0.80%) | |
Mar 26, 2018 | 9.900 | 9.990 | 9.890 | 9.990 | 11,809 | -0.01(-0.10%) |
Mar 23, 2018 | 10.20 | 10.20 | 9.880 | 10.00 | 51,500 | +0.11(+1.11%) |
Mar 22, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | +0.01(+0.10%) |
Mar 21, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 1,500 | +0.00(+0.00%) |
Mar 20, 2018 | 9.880 | 9.880 | 9.870 | 9.880 | 12,300 | +0.00(+0.00%) |
Mar 19, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 70,900 | +0.01(+0.10%) |
Mar 16, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 4,800 | +0.00(+0.00%) |
Mar 15, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 6,000 | +0.00(+0.00%) |
Mar 14, 2018 | 9.870 | 9.880 | 9.870 | 9.870 | 77,600 | -0.00(-0.00%) |
Mar 12, 2018 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | |
Mar 09, 2018 | 9.850 | 9.890 | 9.850 | 9.880 | 114,600 | +0.02(+0.20%) |
Mar 06, 2018 | 9.860 | 9.880 | 9.860 | 9.860 | 158,700 | +0.01(+0.10%) |
Mar 05, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 50,000 | -0.02(-0.20%) |
Mar 02, 2018 | 9.800 | 9.870 | 9.750 | 9.870 | 10,300 | +0.01(+0.10%) |
Mar 01, 2018 | 9.860 | 9.860 | 9.860 | 9.860 | 2,200 | +0.01(+0.10%) |
Feb 28, 2018 | 9.870 | 9.870 | 9.850 | 9.850 | 1,400 | +0.00(+0.00%) |
Feb 27, 2018 | 9.880 | 9.880 | 9.850 | 9.850 | 18,500 | -0.03(-0.30%) |
Feb 26, 2018 | 9.880 | 9.885 | 9.870 | 9.880 | 1,313,241 | +0.00(+0.00%) |
Feb 22, 2018 | 9.880 | 9.880 | 9.880 | 3,000 | +0.00(+0.00%) | |
Feb 20, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) | |
Feb 16, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
Feb 15, 2018 | 9.870 | 9.870 | 9.840 | 9.840 | 95,047 | -0.03(-0.30%) |
Feb 14, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 244 | +0.00(+0.00%) |
Feb 13, 2018 | 9.850 | 9.870 | 9.837 | 9.870 | 53,769 | +0.01(+0.10%) |
Feb 12, 2018 | 9.870 | 9.870 | 9.840 | 9.860 | 3,200 | +0.01(+0.10%) |
Feb 09, 2018 | 9.841 | 9.850 | 9.840 | 9.850 | 501,700 | +0.01(+0.10%) |
Feb 08, 2018 | 9.850 | 9.860 | 9.830 | 9.840 | 98,900 | -0.02(-0.20%) |
Feb 07, 2018 | 9.840 | 9.880 | 9.840 | 9.860 | 50,900 | +0.05(+0.51%) |
Feb 06, 2018 | 9.830 | 9.870 | 9.810 | 9.810 | 24,500 | -0.05(-0.51%) |
Feb 05, 2018 | 9.870 | 9.870 | 9.860 | 9.860 | 3,900 | -0.00(-0.00%) |
Feb 02, 2018 | 9.880 | 9.890 | 9.860 | 9.860 | 7,116 | -0.04(-0.40%) |
Feb 01, 2018 | 9.890 | 9.900 | 9.880 | 9.900 | 8,831 | +0.02(+0.20%) |
Jan 31, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | -0.01(-0.10%) |
Jan 30, 2018 | 9.880 | 9.890 | 9.880 | 9.890 | 1,000 | +0.01(+0.10%) |
Jan 25, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 101,500 | -0.03(-0.30%) |
Jan 19, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.03(+0.30%) | |
Jan 18, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 2,000 | +0.00(+0.00%) |
Jan 17, 2018 | 9.880 | 9.900 | 9.850 | 9.880 | 50,250 | +0.04(+0.40%) |
Jan 16, 2018 | 9.850 | 9.860 | 9.840 | 9.841 | 8,400 | -0.01(-0.09%) |
Jan 12, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.850 | 9.851 | 9.840 | 9.850 | 231,405 | +0.00(+0.00%) |
Jan 10, 2018 | 9.820 | 9.820 | 9.850 | 26,200 | +0.03(+0.31%) | |
Jan 08, 2018 | 9.820 | 9.820 | 9.820 | 0 | -0.03(-0.30%) | |
Jan 05, 2018 | 9.810 | 9.850 | 9.810 | 9.850 | 3,000 | +0.02(+0.20%) |
Jan 04, 2018 | 9.800 | 9.830 | 9.800 | 9.830 | 4,500 | +0.02(+0.20%) |
Jan 03, 2018 | 9.800 | 9.830 | 9.800 | 9.810 | 253,104 | +0.01(+0.10%) |
Jan 02, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.00(+0.00%) |
Dec 29, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.02(+0.20%) | |
Dec 28, 2017 | 9.830 | 9.830 | 9.780 | 9.780 | 700 | -0.02(-0.20%) |
Dec 21, 2017 | 9.800 | 9.800 | 9.800 | 1 | +0.00(+0.00%) | |
Dec 20, 2017 | 9.780 | 9.800 | 9.780 | 9.800 | 13,106 | +0.01(+0.10%) |
Dec 19, 2017 | 9.800 | 9.800 | 9.780 | 9.790 | 26,200 | -0.01(-0.10%) |
Dec 18, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | -0.01(-0.10%) |
Dec 14, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.03(+0.31%) | |
Dec 13, 2017 | 9.790 | 9.790 | 9.780 | 9.780 | 482,600 | -0.01(-0.10%) |
Dec 11, 2017 | 9.790 | 9.790 | 9.790 | 0 | -0.02(-0.20%) | |
Dec 08, 2017 | 9.800 | 9.810 | 9.790 | 9.810 | 7,100 | +0.00(+0.00%) |
Dec 06, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Dec 05, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 6,393 | +0.01(+0.10%) |
Dec 04, 2017 | 9.920 | 9.920 | 9.800 | 9.800 | 3,200 | +0.00(+0.00%) |
Dec 01, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,415,491 | -0.01(-0.10%) |
Nov 30, 2017 | 9.800 | 9.820 | 9.790 | 9.810 | 114,054 | -0.01(-0.10%) |
Nov 29, 2017 | 9.790 | 9.820 | 9.790 | 9.820 | 1,400 | +0.03(+0.31%) |
Nov 28, 2017 | 9.820 | 9.820 | 9.780 | 9.790 | 35,510 | -0.02(-0.20%) |
Nov 27, 2017 | 9.820 | 9.825 | 9.780 | 9.810 | 4,500 | -0.00(-0.01%) |
Nov 22, 2017 | 9.811 | 9.811 | 9.811 | 4 | -0.01(-0.09%) | |
Nov 21, 2017 | 9.800 | 9.820 | 9.800 | 9.820 | 16,500 | +0.04(+0.41%) |
Nov 20, 2017 | 9.800 | 9.800 | 9.780 | 9.780 | 288,742 | -0.01(-0.10%) |
Nov 17, 2017 | 9.800 | 9.820 | 9.771 | 9.790 | 225,100 | +0.00(+0.00%) |
Nov 16, 2017 | 9.800 | 9.800 | 9.780 | 9.790 | 5,720 | -0.01(-0.10%) |
Nov 14, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 9.810 | 9.810 | 9.800 | 9.800 | 1,303 | +0.00(+0.00%) |
Nov 10, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,200 | +0.01(+0.10%) |
Nov 07, 2017 | 9.790 | 9.790 | 9.790 | 8 | -0.01(-0.05%) | |
Nov 06, 2017 | 9.810 | 9.810 | 9.790 | 9.795 | 6,204 | -0.02(-0.15%) |
Nov 03, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.01(+0.10%) |
Nov 01, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 9.780 | 9.800 | 9.780 | 9.800 | 101,799 | +0.01(+0.05%) |
Oct 30, 2017 | 9.810 | 9.810 | 9.795 | 9.795 | 1,600 | -0.01(-0.05%) |
Oct 27, 2017 | 9.840 | 9.840 | 9.800 | 9.800 | 4,000 | -0.02(-0.20%) |
Oct 26, 2017 | 9.810 | 9.820 | 9.769 | 9.820 | 17,800 | -0.03(-0.30%) |
Oct 25, 2017 | 9.830 | 9.850 | 9.830 | 9.850 | 1,501 | +0.02(+0.20%) |
Oct 23, 2017 | 9.830 | 9.830 | 9.830 | 1 | -0.02(-0.20%) | |
Oct 20, 2017 | 9.820 | 9.850 | 9.820 | 9.850 | 14,800 | +0.00(+0.00%) |
Oct 18, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
Oct 17, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.00(-0.00%) |
Oct 13, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Oct 11, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.02(-0.20%) | |
Oct 10, 2017 | 9.809 | 9.830 | 9.809 | 9.830 | 2,750 | +0.03(+0.31%) |
Oct 09, 2017 | 9.930 | 9.930 | 9.800 | 9.800 | 31,220 | -0.03(-0.31%) |
Oct 05, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.02(+0.20%) | |
Oct 03, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Oct 02, 2017 | 9.830 | 9.830 | 9.810 | 9.810 | 49,900 | -0.05(-0.51%) |
Sep 29, 2017 | 9.860 | 9.860 | 9.860 | 9.860 | 8,000 | +0.03(+0.31%) |
Sep 28, 2017 | 9.850 | 9.860 | 9.830 | 9.830 | 17,700 | +0.02(+0.20%) |
Sep 26, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.36%) | |
Sep 21, 2017 | 9.775 | 9.775 | 9.775 | 0 | -0.04(-0.46%) | |
Sep 20, 2017 | 9.750 | 9.830 | 9.750 | 9.820 | 15,505 | +0.00(+0.00%) |
Sep 19, 2017 | 9.800 | 9.830 | 9.800 | 9.820 | 47,400 | -0.01(-0.10%) |
Sep 18, 2017 | 9.820 | 9.830 | 9.820 | 9.830 | 4,800 | +0.03(+0.31%) |
Sep 14, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.05(-0.51%) | |
Sep 13, 2017 | 9.800 | 9.850 | 9.750 | 9.850 | 91,000 | +0.05(+0.51%) |
Sep 12, 2017 | 9.850 | 9.850 | 9.800 | 9.800 | 200 | +0.00(+0.00%) |
Sep 11, 2017 | 9.790 | 9.800 | 9.790 | 9.800 | 93,210 | +0.00(+0.00%) |
Sep 08, 2017 | 9.810 | 9.810 | 9.800 | 9.800 | 2,000 | +0.00(+0.00%) |
Sep 07, 2017 | 9.800 | 9.819 | 9.800 | 9.800 | 74,500 | -0.03(-0.31%) |
Sep 06, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 22,575 | -0.02(-0.20%) |
Sep 05, 2017 | 9.800 | 9.850 | 9.800 | 9.850 | 37,200 | +0.02(+0.20%) |
Sep 01, 2017 | 9.780 | 9.830 | 9.780 | 9.830 | 4,500 | +0.05(+0.51%) |
Aug 31, 2017 | 9.520 | 9.950 | 8.970 | 9.780 | 18,249 | -0.05(-0.51%) |
Aug 30, 2017 | 9.800 | 10.43 | 9.800 | 9.830 | 64,999 | +0.03(+0.31%) |
Aug 29, 2017 | 9.770 | 9.800 | 9.770 | 9.800 | 41,160 | +0.04(+0.41%) |
Aug 28, 2017 | 9.780 | 9.780 | 9.760 | 9.760 | 1,900 | +0.01(+0.10%) |
Aug 25, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 3,775 | +0.00(+0.00%) |
Aug 24, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 72,000 | -0.01(-0.10%) |
Aug 22, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) | |
Aug 21, 2017 | 9.800 | 9.800 | 9.750 | 9.750 | 369,475 | -0.05(-0.51%) |
Aug 18, 2017 | 9.750 | 9.800 | 9.750 | 9.800 | 2,400 | +0.02(+0.20%) |
Aug 17, 2017 | 9.750 | 9.780 | 9.750 | 9.780 | 155,664 | -0.01(-0.10%) |
Aug 16, 2017 | 9.760 | 9.790 | 9.750 | 9.790 | 4,700 | -0.01(-0.10%) |
Aug 15, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,200 | -0.04(-0.41%) |
Aug 14, 2017 | 9.820 | 9.840 | 9.820 | 9.840 | 2,200 | +0.02(+0.20%) |
Aug 08, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.09%) | |
Aug 07, 2017 | 9.830 | 9.840 | 9.810 | 9.811 | 119,499 | -0.01(-0.09%) |
Aug 04, 2017 | 9.810 | 9.820 | 9.810 | 9.820 | 211,331 | +0.00(+0.00%) |
Aug 03, 2017 | 9.810 | 9.860 | 9.810 | 9.820 | 860,010 | +0.01(+0.10%) |
Aug 02, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 500,000 | +0.00(+0.00%) |