Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.02 | 10.09 | 10.00 | 10.06 | 2,808 | -0.03(-0.30%) |
Apr 27, 2018 | 10.00 | 10.09 | 10.00 | 10.09 | 106,996 | +0.05(+0.50%) |
Apr 26, 2018 | 10.00 | 10.07 | 10.00 | 10.04 | 5,141 | +0.00(+0.00%) |
Apr 25, 2018 | 10.02 | 10.09 | 10.02 | 10.04 | 25,990 | +0.01(+0.10%) |
Apr 24, 2018 | 10.04 | 10.04 | 10.03 | 10.03 | 13,239 | -0.01(-0.10%) |
Apr 23, 2018 | 10.07 | 10.07 | 10.04 | 10.04 | 70,380 | -0.02(-0.20%) |
Apr 20, 2018 | 10.03 | 10.07 | 10.03 | 10.06 | 27,133 | +0.02(+0.20%) |
Apr 19, 2018 | 10.07 | 10.07 | 10.04 | 10.04 | 10,503 | -0.05(-0.50%) |
Apr 18, 2018 | 10.06 | 10.09 | 10.05 | 10.09 | 163,276 | +0.04(+0.40%) |
Apr 17, 2018 | 10.04 | 10.09 | 10.04 | 10.05 | 503,738 | +0.02(+0.20%) |
Apr 16, 2018 | 10.04 | 10.07 | 10.02 | 10.03 | 819,688 | -0.01(-0.10%) |
Apr 13, 2018 | 10.03 | 10.04 | 10.03 | 10.04 | 35,648 | +0.02(+0.20%) |
Apr 12, 2018 | 10.02 | 10.04 | 10.01 | 10.02 | 297,167 | +0.03(+0.30%) |
Apr 11, 2018 | 10.02 | 10.03 | 9.990 | 9.990 | 50,391 | -0.04(-0.40%) |
Apr 10, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 404 | -0.01(-0.10%) |
Apr 09, 2018 | 10.35 | 10.35 | 10.04 | 10.04 | 37,186 | +0.02(+0.20%) |
Apr 06, 2018 | 10.03 | 10.03 | 10.02 | 10.02 | 394,346 | +0.00(+0.00%) |
Apr 05, 2018 | 10.00 | 10.02 | 10.00 | 10.02 | 868,307 | +0.07(+0.70%) |
Apr 03, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.01(+0.10%) | |
Apr 02, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 211 | +0.01(+0.10%) |
Mar 29, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) | |
Mar 28, 2018 | 9.921 | 9.930 | 9.920 | 9.920 | 24,677 | -0.01(-0.10%) |
Mar 27, 2018 | 9.930 | 9.930 | 9.930 | 9.930 | 1,128 | -0.03(-0.30%) |
Mar 23, 2018 | 9.960 | 9.960 | 9.960 | 4 | +0.04(+0.40%) | |
Mar 22, 2018 | 9.950 | 9.950 | 9.920 | 9.920 | 101,000 | +0.00(+0.00%) |
Mar 19, 2018 | 9.920 | 9.920 | 9.920 | 2 | -0.03(-0.30%) | |
Mar 16, 2018 | 9.930 | 9.950 | 9.920 | 9.950 | 773 | +0.03(+0.30%) |
Mar 14, 2018 | 9.920 | 9.920 | 9.920 | 0 | -0.01(-0.10%) | |
Mar 13, 2018 | 9.900 | 9.930 | 9.875 | 9.930 | 194,935 | -0.02(-0.20%) |
Mar 09, 2018 | 9.950 | 9.950 | 9.950 | 2 | +0.00(+0.00%) | |
Mar 08, 2018 | 9.970 | 9.970 | 9.950 | 9.950 | 23,502 | +0.00(+0.00%) |
Mar 07, 2018 | 9.920 | 9.950 | 9.920 | 9.950 | 32,145 | +0.02(+0.20%) |
Mar 06, 2018 | 9.930 | 9.945 | 9.900 | 9.930 | 15,225 | +0.03(+0.30%) |
Mar 05, 2018 | 9.930 | 9.930 | 9.900 | 9.900 | 1,015 | -0.02(-0.20%) |
Mar 02, 2018 | 9.930 | 9.930 | 9.920 | 9.920 | 365,001 | -0.01(-0.10%) |
Mar 01, 2018 | 9.931 | 9.931 | 9.920 | 9.930 | 2,751 | +0.00(+0.00%) |
Feb 28, 2018 | 9.930 | 9.940 | 9.930 | 9.930 | 100,500 | +0.01(+0.10%) |
Feb 27, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 207 | +0.00(+0.00%) |
Feb 26, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 2,525 | -0.01(-0.10%) |
Feb 22, 2018 | 9.930 | 9.930 | 9.930 | 12 | +0.01(+0.10%) | |
Feb 21, 2018 | 9.930 | 9.930 | 9.930 | 9.920 | 4,502 | -0.02(-0.15%) |
Feb 16, 2018 | 9.935 | 9.935 | 9.935 | 1 | +0.01(+0.05%) | |
Feb 15, 2018 | 9.930 | 9.935 | 9.920 | 9.930 | 2,300 | +0.00(+0.00%) |
Feb 14, 2018 | 9.900 | 9.940 | 9.570 | 9.930 | 324,337 | +0.00(+0.04%) |
Feb 13, 2018 | 9.926 | 9.926 | 9.926 | 9.926 | 4,008 | -0.01(-0.14%) |
Feb 09, 2018 | 9.940 | 9.940 | 9.940 | 57 | +0.01(+0.10%) | |
Feb 07, 2018 | 9.930 | 9.930 | 9.930 | 1 | +0.01(+0.10%) | |
Feb 06, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 956 | -0.02(-0.20%) |
Feb 05, 2018 | 9.950 | 9.900 | 9.940 | 31,204 | -0.01(-0.10%) |