Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 9.850 | 9.850 | 9.850 | 50 | -0.01(-0.10%) | |
Apr 26, 2018 | 9.860 | 9.860 | 9.860 | 9.860 | 951 | +0.04(+0.41%) |
Apr 25, 2018 | 9.830 | 9.830 | 9.820 | 9.820 | 650 | -0.02(-0.20%) |
Apr 24, 2018 | 9.850 | 9.850 | 9.840 | 9.840 | 375 | -0.01(-0.10%) |
Apr 23, 2018 | 9.805 | 9.850 | 9.800 | 9.850 | 9,296 | +0.01(+0.10%) |
Apr 20, 2018 | 9.840 | 9.850 | 9.840 | 9.840 | 112,412 | +0.01(+0.10%) |
Apr 19, 2018 | 9.800 | 9.830 | 9.800 | 9.830 | 1,259 | +0.00(+0.00%) |
Apr 18, 2018 | 9.832 | 9.832 | 9.832 | 9.830 | 1,278 | +0.00(+0.00%) |
Apr 17, 2018 | 9.810 | 9.830 | 9.810 | 9.830 | 159,079 | -0.02(-0.20%) |
Apr 16, 2018 | 9.850 | 11.74 | 9.829 | 9.850 | 16,662 | +0.00(+0.00%) |
Apr 13, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 511 | +0.00(+0.00%) |
Apr 10, 2018 | 9.850 | 9.850 | 9.850 | 104 | +0.03(+0.31%) | |
Apr 09, 2018 | 9.780 | 9.820 | 9.780 | 9.820 | 4,000 | -0.03(-0.30%) |
Apr 06, 2018 | 9.840 | 9.810 | 9.810 | 9.850 | 2,000 | +0.04(+0.41%) |
Apr 05, 2018 | 9.850 | 9.850 | 9.810 | 9.810 | 5,914 | +0.01(+0.10%) |
Apr 03, 2018 | 9.800 | 9.800 | 9.800 | 16 | +0.00(+0.00%) | |
Apr 02, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 60,072 | -0.01(-0.10%) |
Mar 29, 2018 | 9.810 | 9.810 | 9.810 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 9.783 | 9.820 | 9.770 | 9.820 | 5,504 | +0.04(+0.43%) |
Mar 27, 2018 | 9.800 | 9.800 | 9.778 | 9.778 | 12,000 | +0.01(+0.08%) |
Mar 23, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) | |
Mar 22, 2018 | 9.760 | 9.840 | 9.760 | 9.760 | 64,056 | +0.00(+0.00%) |
Mar 21, 2018 | 9.760 | 9.760 | 9.750 | 9.760 | 8,322 | +0.01(+0.10%) |
Mar 20, 2018 | 9.790 | 9.797 | 9.750 | 9.750 | 3,675 | -0.01(-0.10%) |
Mar 19, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 60,149 | -0.01(-0.10%) |
Mar 16, 2018 | 9.790 | 9.790 | 9.765 | 9.770 | 1,754 | +0.00(+0.00%) |
Mar 15, 2018 | 9.820 | 9.820 | 9.770 | 9.770 | 2,889 | +0.01(+0.10%) |
Mar 14, 2018 | 9.820 | 9.820 | 9.760 | 9.760 | 73,816 | +0.00(+0.00%) |
Mar 12, 2018 | 9.760 | 9.760 | 9.760 | 52 | -0.06(-0.61%) | |
Mar 08, 2018 | 9.820 | 9.820 | 9.820 | 38 | +0.00(+0.00%) | |
Mar 07, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 535,844 | +0.00(+0.00%) |
Mar 06, 2018 | 9.780 | 9.820 | 9.780 | 9.820 | 200,165 | -0.02(-0.20%) |
Mar 05, 2018 | 9.780 | 9.840 | 9.780 | 9.840 | 5,206 | +0.08(+0.82%) |
Mar 02, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 963 | -0.06(-0.61%) |
Mar 01, 2018 | 9.820 | 9.830 | 9.820 | 9.820 | 2,997 | +0.04(+0.41%) |
Feb 28, 2018 | 9.820 | 9.820 | 9.771 | 9.780 | 155,743 | +0.02(+0.20%) |
Feb 27, 2018 | 9.800 | 9.800 | 9.760 | 9.760 | 1,065,201 | -0.04(-0.41%) |
Feb 26, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 2,421 | +0.00(+0.00%) |
Feb 23, 2018 | 9.800 | 9.810 | 9.800 | 9.800 | 4,116 | +0.00(+0.00%) |
Feb 22, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 300 | +0.02(+0.20%) |
Feb 20, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.04(+0.36%) | |
Feb 16, 2018 | 9.745 | 9.745 | 9.745 | 0 | +0.00(+0.05%) | |
Feb 15, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 8,525 | -0.04(-0.41%) |
Feb 14, 2018 | 9.740 | 9.780 | 9.740 | 9.780 | 122,984 | +0.01(+0.10%) |
Feb 12, 2018 | 9.770 | 9.770 | 9.770 | 2 | +0.01(+0.10%) | |
Feb 09, 2018 | 9.732 | 9.760 | 9.732 | 9.760 | 565,866 | +0.01(+0.10%) |
Feb 08, 2018 | 9.710 | 9.750 | 9.680 | 9.750 | 302,349 | -0.05(-0.51%) |
Feb 06, 2018 | 9.800 | 9.800 | 9.800 | 35 | +0.00(+0.00%) | |
Feb 02, 2018 | 9.800 | 9.800 | 9.800 | 44 | -0.01(-0.10%) |