Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.03(-0.30%) | |
Apr 25, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.03(-0.30%) | |
Apr 24, 2018 | 9.971 | 10.05 | 9.971 | 10.05 | 3,501 | +0.05(+0.50%) |
Apr 23, 2018 | 10.09 | 10.09 | 10.00 | 10.00 | 158,742 | -0.02(-0.20%) |
Apr 20, 2018 | 10.04 | 10.20 | 10.01 | 10.02 | 6,961 | +0.09(+0.91%) |
Apr 19, 2018 | 9.900 | 10.00 | 9.900 | 9.930 | 8,963 | -0.07(-0.70%) |
Apr 18, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 119,707 | +0.10(+1.01%) |
Apr 17, 2018 | 9.800 | 10.04 | 9.800 | 9.900 | 3,730 | -0.10(-1.00%) |
Apr 16, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 550,022 | +0.10(+1.01%) |
Apr 11, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.09(-0.90%) | |
Apr 10, 2018 | 9.990 | 9.990 | 9.990 | 9.990 | 300 | -0.01(-0.10%) |
Mar 27, 2018 | 10.00 | 10.00 | 10.00 | 55 | +0.00(+0.00%) | |
Mar 22, 2018 | 10.00 | 10.00 | 10.00 | 30 | +0.00(+0.00%) | |
Mar 21, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 346 | +0.00(+0.00%) |
Mar 19, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.09(+0.91%) | |
Mar 16, 2018 | 10.05 | 10.05 | 9.910 | 9.910 | 2,204 | +0.01(+0.10%) |
Mar 15, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 2,590 | +0.00(+0.00%) |
Mar 09, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.01(+0.10%) | |
Mar 08, 2018 | 9.890 | 9.890 | 9.880 | 9.890 | 295,282 | -0.01(-0.10%) |
Mar 02, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.01(+0.10%) | |
Feb 28, 2018 | 9.890 | 9.890 | 9.890 | 3 | +0.00(+0.00%) | |
Feb 27, 2018 | 9.890 | 9.890 | 9.880 | 9.890 | 2,700,384 | -0.01(-0.10%) |
Feb 23, 2018 | 9.900 | 9.900 | 9.900 | 36 | -0.02(-0.20%) | |
Feb 15, 2018 | 9.920 | 9.920 | 9.920 | 3 | +0.00(+0.00%) | |
Feb 14, 2018 | 9.921 | 9.960 | 9.920 | 9.920 | 436,452 | +0.02(+0.20%) |
Feb 12, 2018 | 9.900 | 9.900 | 9.900 | 87 | -0.06(-0.60%) | |
Feb 09, 2018 | 10.00 | 10.00 | 9.960 | 9.960 | 20,350 | -0.08(-0.80%) |
Feb 08, 2018 | 10.01 | 10.05 | 10.00 | 10.04 | 127,720 | -0.01(-0.10%) |
Feb 06, 2018 | 10.05 | 10.05 | 10.05 | 297 | +0.01(+0.10%) | |
Feb 05, 2018 | 10.04 | 10.00 | 10.04 | 3,285 | +0.00(+0.00%) | |
Feb 02, 2018 | 9.930 | 10.04 | 9.930 | 10.04 | 409 | +0.09(+0.90%) |
Feb 01, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 110 | +0.00(+0.00%) |
Jan 30, 2018 | 9.950 | 9.950 | 9.950 | 100 | -0.09(-0.90%) | |
Jan 29, 2018 | 10.01 | 10.04 | 10.01 | 10.04 | 1,545 | +0.00(+0.00%) |
Jan 26, 2018 | 10.02 | 10.04 | 10.01 | 10.04 | 58,702 | -0.03(-0.30%) |
Jan 25, 2018 | 10.00 | 10.07 | 10.00 | 10.07 | 408,735 | +0.04(+0.40%) |
Jan 23, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.05(+0.50%) | |
Jan 22, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.06(+0.60%) |
Jan 19, 2018 | 9.970 | 9.970 | 9.920 | 9.920 | 212 | +0.01(+0.10%) |
Jan 18, 2018 | 9.900 | 10.01 | 9.900 | 9.910 | 1,616 | +0.01(+0.10%) |
Jan 17, 2018 | 9.950 | 9.990 | 9.900 | 9.900 | 10,600 | +0.00(+0.00%) |
Jan 16, 2018 | 9.980 | 9.990 | 9.900 | 9.900 | 78,054 | -0.08(-0.80%) |
Jan 12, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 1,302 | +0.01(+0.10%) |
Jan 10, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 1,129 | +0.03(+0.30%) |
Jan 08, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.03(-0.30%) | |
Jan 05, 2018 | 9.920 | 9.980 | 9.920 | 9.970 | 5,764 | +0.03(+0.30%) |
Jan 03, 2018 | 9.940 | 9.940 | 9.940 | 32 | +0.03(+0.30%) | |
Jan 02, 2018 | 9.890 | 9.910 | 9.890 | 9.910 | 6,330 | -0.01(-0.10%) |
Dec 29, 2017 | 9.920 | 9.920 | 9.920 | 0 | +0.18(+1.85%) | |
Dec 28, 2017 | 9.890 | 9.900 | 9.554 | 9.740 | 46,688 | -0.15(-1.49%) |
Dec 21, 2017 | 9.887 | 9.887 | 9.887 | 0 | +0.12(+1.20%) | |
Dec 20, 2017 | 9.830 | 9.830 | 9.750 | 9.770 | 97,794 | -0.06(-0.61%) |
Dec 15, 2017 | 9.830 | 9.830 | 9.830 | 0 | -0.02(-0.20%) | |
Dec 14, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 2,019,535 | +0.01(+0.10%) |
Dec 12, 2017 | 9.840 | 9.840 | 9.840 | 66 | +0.39(+4.13%) | |
Dec 11, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 1,277 | -0.53(-5.31%) |
Dec 08, 2017 | 9.970 | 9.970 | 9.970 | 9.980 | 229 | +0.13(+1.32%) |
Dec 07, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.03(-0.30%) |
Dec 06, 2017 | 9.990 | 9.990 | 9.850 | 9.880 | 375 | +0.05(+0.51%) |
Dec 05, 2017 | 9.830 | 9.850 | 9.830 | 9.830 | 59,917 | -0.02(-0.20%) |
Dec 04, 2017 | 9.830 | 9.850 | 9.830 | 9.850 | 42,153 | +0.02(+0.20%) |
Dec 01, 2017 | 9.830 | 9.840 | 9.830 | 9.830 | 1,948 | -0.09(-0.91%) |
Nov 29, 2017 | 9.920 | 9.920 | 9.920 | 0 | -0.03(-0.30%) | |
Nov 28, 2017 | 9.950 | 10.02 | 9.280 | 9.950 | 257,517 | -0.04(-0.40%) |
Nov 21, 2017 | 9.990 | 9.990 | 9.990 | 25 | +0.02(+0.20%) | |
Nov 20, 2017 | 9.970 | 9.970 | 9.970 | 9.970 | 600 | +0.01(+0.10%) |
Nov 17, 2017 | 9.965 | 9.965 | 9.960 | 9.960 | 2,100 | +0.00(+0.00%) |
Nov 16, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 600 | +0.00(+0.00%) |
Nov 15, 2017 | 9.980 | 10.00 | 9.960 | 9.960 | 61,215 | +0.01(+0.10%) |
Nov 08, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 10.00 | 10.00 | 9.950 | 9.950 | 19,500 | -0.02(-0.20%) |
Nov 03, 2017 | 9.970 | 9.970 | 9.970 | 1 | +0.00(+0.00%) | |
Nov 02, 2017 | 9.970 | 9.970 | 9.970 | 9.970 | 1,176 | -0.01(-0.10%) |
Nov 01, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 308 | -0.00(-0.00%) |
Oct 31, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 1,000 | +0.00(+0.00%) |
Oct 30, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 615 | -0.01(-0.10%) |
Oct 26, 2017 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 9.991 | 9.991 | 9.990 | 9.990 | 4,000 | -0.06(-0.60%) |
Oct 24, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.03(+0.30%) |
Oct 23, 2017 | 10.02 | 10.02 | 10.02 | 10.02 | 34,530 | +0.00(+0.00%) |
Oct 20, 2017 | 10.01 | 10.02 | 10.00 | 10.02 | 225,241 | +0.03(+0.30%) |
Oct 19, 2017 | 10.00 | 10.00 | 9.990 | 9.990 | 40,200 | -0.01(-0.10%) |
Oct 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Oct 16, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10,052 | +0.01(+0.09%) |
Oct 11, 2017 | 9.991 | 9.991 | 9.991 | 0 | +0.01(+0.11%) | |
Oct 10, 2017 | 10.01 | 10.01 | 9.980 | 9.980 | 134,547 | -0.02(-0.20%) |
Oct 05, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Oct 04, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 31,090 | +0.00(+0.00%) |
Oct 03, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 5,900 | +0.00(+0.00%) |
Oct 02, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 401 | +0.00(+0.00%) |
Sep 29, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 3,600 | +0.00(+0.00%) |
Sep 28, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 20,723 | +0.00(+0.00%) |
Sep 25, 2017 | 10.00 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | |
Sep 22, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | +0.01(+0.10%) |
Sep 21, 2017 | 9.980 | 9.990 | 9.980 | 9.990 | 2,000 | +0.01(+0.10%) |
Sep 14, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.01(-0.10%) | |
Sep 13, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
Sep 12, 2017 | 9.980 | 10.00 | 9.980 | 9.990 | 105,701 | -0.00(-0.05%) |
Sep 11, 2017 | 9.990 | 10.00 | 9.980 | 9.995 | 46,248 | +0.01(+0.09%) |
Sep 06, 2017 | 9.986 | 9.986 | 9.986 | 0 | -0.00(-0.04%) | |
Sep 05, 2017 | 9.970 | 9.990 | 9.960 | 9.990 | 105,600 | +0.03(+0.30%) |
Sep 01, 2017 | 10.00 | 10.00 | 9.960 | 9.960 | 25,400 | -0.02(-0.20%) |
Aug 31, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 346 | +0.00(+0.00%) |
Aug 30, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 10,100 | +0.00(+0.00%) |
Aug 29, 2017 | 9.990 | 10.00 | 9.970 | 9.980 | 107,755 | -0.01(-0.10%) |
Aug 28, 2017 | 10.000 | 10.000 | 9.990 | 9.990 | 2,201 | +0.00(+0.00%) |
Aug 25, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
Aug 24, 2017 | 9.990 | 10.00 | 9.990 | 9.990 | 51,300 | -0.01(-0.10%) |
Aug 23, 2017 | 9.990 | 10.03 | 9.990 | 10.00 | 1,586,277 | +0.02(+0.20%) |
Aug 22, 2017 | 9.990 | 9.990 | 9.950 | 9.980 | 70,904 | +0.00(+0.00%) |
Aug 21, 2017 | 10.05 | 10.05 | 9.980 | 9.980 | 855,601 | +0.13(+1.32%) |
Aug 15, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
Aug 14, 2017 | 9.830 | 9.840 | 9.830 | 9.840 | 4,300 | +0.00(+0.00%) |
Aug 11, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | +0.00(+0.00%) |
Aug 10, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 5,000 | -0.04(-0.40%) |
Aug 08, 2017 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | |
Jul 31, 2017 | 9.870 | 9.870 | 9.870 | 0 | -0.02(-0.20%) | |
Jul 27, 2017 | 9.890 | 9.890 | 9.890 | 0 | +0.02(+0.20%) | |
Jul 26, 2017 | 9.870 | 9.870 | 9.870 | 9.870 | 500 | -0.02(-0.20%) |
Jul 25, 2017 | 9.780 | 9.890 | 9.780 | 9.890 | 1,100 | -0.01(-0.10%) |
Jul 19, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Jul 18, 2017 | 9.840 | 9.900 | 9.840 | 9.900 | 14,900 | +0.08(+0.82%) |
Jul 17, 2017 | 9.800 | 9.820 | 9.780 | 9.820 | 192,700 | +0.02(+0.20%) |
Jul 14, 2017 | 9.850 | 9.850 | 9.800 | 9.800 | 16,100 | -0.05(-0.51%) |
Jul 12, 2017 | 9.850 | 9.850 | 9.850 | 1 | +0.03(+0.31%) | |
Jul 07, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
Jul 06, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,158 | -0.03(-0.31%) |
Jul 05, 2017 | 9.810 | 9.834 | 9.800 | 9.830 | 11,360 | -0.02(-0.20%) |
Jul 03, 2017 | 9.840 | 9.850 | 9.840 | 9.850 | 900 | +0.00(+0.00%) |
Jun 30, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | +0.06(+0.61%) |
Jun 26, 2017 | 9.790 | 9.790 | 9.790 | 0 | -0.02(-0.20%) | |
Jun 15, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.04(-0.41%) | |
Jun 14, 2017 | 9.850 | 9.851 | 9.850 | 9.850 | 10,500 | +0.01(+0.10%) |
Jun 13, 2017 | 9.840 | 9.850 | 9.840 | 9.840 | 4,900 | +0.00(+0.00%) |
Jun 12, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 200 | -0.04(-0.40%) |
Jun 08, 2017 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) | |
Jun 06, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
Jun 02, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.02(-0.20%) | |
Jun 01, 2017 | 9.840 | 9.880 | 9.800 | 9.830 | 43,800 | -0.04(-0.41%) |
May 31, 2017 | 9.860 | 9.870 | 9.860 | 9.870 | 454 | -0.02(-0.20%) |
May 25, 2017 | 9.890 | 9.890 | 9.890 | 0 | +0.09(+0.92%) | |
May 18, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
May 17, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,900 | +0.00(+0.00%) |
May 16, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.00(+0.00%) |
May 12, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.03(-0.30%) | |
May 11, 2017 | 9.829 | 9.829 | 9.829 | 9.829 | 1,200 | +0.03(+0.30%) |
May 09, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 9.800 | 9.810 | 9.800 | 9.800 | 41,361 | +0.00(+0.00%) |