Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.690 | 9.730 | 9.690 | 9.710 | 5,892 | +0.00(+0.00%) |
Apr 27, 2018 | 9.720 | 9.720 | 9.710 | 9.710 | 2,697 | -0.02(-0.21%) |
Apr 26, 2018 | 9.730 | 9.740 | 9.720 | 9.730 | 5,820 | +0.01(+0.10%) |
Apr 25, 2018 | 9.720 | 9.730 | 9.720 | 9.720 | 3,183 | -0.02(-0.21%) |
Apr 24, 2018 | 9.730 | 9.740 | 9.730 | 9.740 | 1,827 | +0.01(+0.10%) |
Apr 23, 2018 | 9.720 | 9.730 | 9.720 | 9.730 | 838 | +0.00(+0.00%) |
Apr 20, 2018 | 9.710 | 9.730 | 9.710 | 9.730 | 506 | +0.03(+0.31%) |
Apr 19, 2018 | 9.740 | 9.740 | 9.700 | 9.700 | 969 | -0.02(-0.21%) |
Apr 18, 2018 | 9.720 | 9.750 | 9.700 | 9.720 | 8,902 | -0.02(-0.21%) |
Apr 17, 2018 | 9.740 | 9.750 | 9.710 | 9.740 | 5,722 | +0.03(+0.31%) |
Apr 16, 2018 | 9.710 | 9.710 | 9.710 | 9.710 | 2,847 | +0.01(+0.10%) |
Apr 13, 2018 | 9.700 | 9.730 | 9.700 | 9.700 | 1,885 | -0.04(-0.41%) |
Apr 12, 2018 | 9.720 | 9.740 | 9.720 | 9.740 | 1,994 | +0.02(+0.21%) |
Apr 10, 2018 | 9.720 | 9.720 | 9.720 | 756 | -0.02(-0.21%) | |
Apr 09, 2018 | 9.750 | 9.750 | 9.720 | 9.740 | 4,389 | +0.01(+0.10%) |
Apr 06, 2018 | 9.730 | 9.740 | 9.730 | 9.730 | 630 | -0.02(-0.21%) |
Apr 05, 2018 | 9.730 | 9.750 | 9.730 | 9.750 | 4,462 | +0.03(+0.31%) |
Apr 04, 2018 | 9.760 | 9.760 | 9.720 | 9.720 | 8,627 | -0.01(-0.10%) |
Apr 03, 2018 | 9.750 | 9.760 | 9.730 | 9.730 | 2,010 | +0.00(+0.00%) |
Mar 28, 2018 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) | |
Mar 27, 2018 | 9.760 | 9.760 | 9.740 | 9.740 | 1,866 | -0.02(-0.20%) |
Mar 26, 2018 | 9.760 | 9.760 | 9.750 | 9.760 | 6,188 | +0.00(+0.00%) |
Mar 23, 2018 | 9.740 | 9.760 | 9.740 | 9.760 | 787 | +0.01(+0.10%) |
Mar 22, 2018 | 9.720 | 9.750 | 9.720 | 9.750 | 7,999 | -0.02(-0.20%) |
Mar 21, 2018 | 9.760 | 9.770 | 9.740 | 9.770 | 8,224 | +0.02(+0.21%) |
Mar 20, 2018 | 9.750 | 9.750 | 9.740 | 9.750 | 2,477 | +0.00(+0.00%) |
Mar 19, 2018 | 9.770 | 9.770 | 9.750 | 9.750 | 9,001 | +0.01(+0.10%) |
Mar 16, 2018 | 9.770 | 9.770 | 9.740 | 9.740 | 1,879 | +0.00(+0.00%) |
Mar 15, 2018 | 9.740 | 9.750 | 9.740 | 9.740 | 1,329 | +0.01(+0.10%) |
Mar 14, 2018 | 9.740 | 9.760 | 9.730 | 9.730 | 5,665 | -0.01(-0.10%) |
Mar 13, 2018 | 9.755 | 9.755 | 9.740 | 9.740 | 2,617 | -0.01(-0.10%) |
Mar 12, 2018 | 9.700 | 9.750 | 9.700 | 9.750 | 2,228 | +0.01(+0.10%) |
Mar 09, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 755 | -0.02(-0.20%) |
Mar 08, 2018 | 9.750 | 9.760 | 9.750 | 9.760 | 13,586 | +0.03(+0.31%) |
Mar 07, 2018 | 9.750 | 9.750 | 9.730 | 9.730 | 3,003 | -0.01(-0.10%) |
Mar 06, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 1,478 | -0.01(-0.10%) |
Mar 05, 2018 | 9.770 | 9.770 | 9.750 | 9.750 | 5,706 | +0.00(+0.00%) |
Mar 02, 2018 | 9.770 | 9.770 | 9.750 | 9.750 | 2,662 | +0.01(+0.10%) |
Mar 01, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 8,183 | -0.01(-0.10%) |
Feb 28, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 17,642 | +0.04(+0.41%) |
Feb 27, 2018 | 9.730 | 9.730 | 9.710 | 9.710 | 3,448 | -0.04(-0.41%) |
Feb 26, 2018 | 9.770 | 9.780 | 9.750 | 9.750 | 4,843 | -0.01(-0.10%) |
Feb 23, 2018 | 9.760 | 9.760 | 9.730 | 9.760 | 10,541 | +0.00(+0.00%) |
Feb 22, 2018 | 9.760 | 9.760 | 9.730 | 9.760 | 6,184 | +0.01(+0.10%) |
Feb 21, 2018 | 9.760 | 9.760 | 9.730 | 9.750 | 7,362 | +0.00(+0.00%) |
Feb 20, 2018 | 9.740 | 9.750 | 9.720 | 9.750 | 13,200 | +0.01(+0.10%) |
Feb 16, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) | |
Feb 15, 2018 | 9.730 | 9.730 | 9.730 | 9.730 | 1,695 | -0.03(-0.31%) |
Feb 14, 2018 | 9.750 | 9.760 | 9.740 | 9.760 | 4,431 | +0.03(+0.31%) |
Feb 13, 2018 | 9.760 | 9.760 | 9.730 | 9.730 | 3,306 | +0.00(+0.00%) |
Feb 12, 2018 | 9.750 | 9.750 | 9.730 | 9.730 | 3,906 | +0.00(+0.00%) |
Feb 08, 2018 | 9.730 | 9.730 | 9.730 | 1,081 | +0.00(+0.00%) | |
Feb 07, 2018 | 9.720 | 9.720 | 9.730 | 8,517 | +0.01(+0.10%) | |
Feb 06, 2018 | 9.720 | 9.720 | 9.720 | 9.720 | 2,236 | +0.03(+0.31%) |
Feb 05, 2018 | 9.690 | 9.690 | 9.690 | 9.690 | 1,668 | -0.02(-0.21%) |
Feb 02, 2018 | 9.720 | 9.720 | 9.700 | 9.710 | 14,769 | -0.01(-0.10%) |