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%) |