Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.475 | 8.500 | 8.450 | 8.450 | 12,158 | +0.00(+0.00%) |
May 30, 2018 | 8.500 | 8.500 | 8.450 | 8.450 | 20,669 | -0.03(-0.29%) |
May 29, 2018 | 8.450 | 8.500 | 8.450 | 8.475 | 38,295 | +0.03(+0.30%) |
May 25, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.450 | 8.450 | 8.405 | 8.450 | 12,639 | -0.00(-0.00%) |
May 23, 2018 | 8.443 | 8.450 | 8.405 | 8.450 | 32,320 | +0.00(+0.00%) |
May 22, 2018 | 8.443 | 8.450 | 8.400 | 8.450 | 98,798 | +0.05(+0.60%) |
May 21, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 148,273 | +0.00(+0.00%) |
May 18, 2018 | 8.500 | 8.500 | 8.400 | 8.400 | 120,556 | -0.10(-1.18%) |
May 17, 2018 | 8.450 | 8.500 | 8.450 | 8.500 | 34,455 | +0.00(+0.00%) |
May 16, 2018 | 8.500 | 8.500 | 8.450 | 8.500 | 23,259 | +0.05(+0.59%) |
May 15, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 62,893 | +0.02(+0.30%) |
May 14, 2018 | 8.450 | 8.500 | 8.400 | 8.425 | 48,017 | +0.03(+0.30%) |
May 11, 2018 | 8.400 | 8.650 | 8.355 | 8.400 | 193,306 | +0.05(+0.60%) |
May 10, 2018 | 8.300 | 8.350 | 8.250 | 8.350 | 37,740 | +0.05(+0.60%) |
May 09, 2018 | 8.300 | 8.350 | 8.250 | 8.300 | 205,991 | +0.00(+0.00%) |
May 08, 2018 | 8.300 | 8.350 | 8.150 | 8.300 | 226,960 | +0.00(+0.00%) |
May 07, 2018 | 8.350 | 8.400 | 8.300 | 8.300 | 177,140 | -0.10(-1.19%) |
May 04, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 22,337 | +0.05(+0.60%) |
May 03, 2018 | 8.350 | 8.400 | 8.350 | 8.350 | 39,123 | -0.03(-0.30%) |
May 02, 2018 | 8.350 | 8.400 | 8.350 | 8.375 | 63,320 | -0.03(-0.30%) |
May 01, 2018 | 8.375 | 8.400 | 8.350 | 8.400 | 38,185 | +0.00(+0.00%) |
Apr 30, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 81,381 | +0.03(+0.30%) |
Apr 27, 2018 | 8.350 | 8.400 | 8.350 | 8.375 | 94,398 | +0.00(+0.00%) |
Apr 26, 2018 | 8.350 | 8.400 | 8.350 | 8.375 | 32,435 | +0.00(+0.00%) |
Apr 25, 2018 | 8.375 | 8.400 | 8.350 | 8.375 | 29,703 | +0.03(+0.30%) |
Apr 24, 2018 | 8.450 | 8.450 | 8.350 | 8.350 | 88,526 | -0.05(-0.60%) |
Apr 23, 2018 | 8.400 | 8.450 | 8.375 | 8.400 | 68,684 | +0.00(+0.00%) |
Apr 20, 2018 | 8.400 | 8.425 | 8.357 | 8.400 | 55,957 | +0.00(+0.00%) |
Apr 19, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 59,301 | +0.00(+0.00%) |
Apr 18, 2018 | 8.400 | 8.450 | 8.400 | 8.400 | 62,490 | -0.05(-0.59%) |
Apr 17, 2018 | 8.450 | 8.450 | 8.400 | 8.450 | 72,570 | +0.05(+0.60%) |
Apr 16, 2018 | 8.425 | 8.450 | 8.400 | 8.400 | 440,376 | -0.05(-0.59%) |
Apr 13, 2018 | 8.450 | 8.450 | 8.400 | 8.450 | 13,644 | +0.00(+0.00%) |
Apr 12, 2018 | 8.450 | 8.450 | 8.400 | 8.450 | 51,763 | +0.00(+0.00%) |
Apr 11, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 17,394 | +0.00(+0.00%) |
Apr 10, 2018 | 8.425 | 8.450 | 8.400 | 8.450 | 31,569 | +0.00(+0.00%) |
Apr 09, 2018 | 8.450 | 8.450 | 8.400 | 8.450 | 35,137 | +0.00(+0.00%) |
Apr 06, 2018 | 8.425 | 8.450 | 8.401 | 8.450 | 21,294 | +0.01(+0.15%) |
Apr 05, 2018 | 8.400 | 8.450 | 8.400 | 8.438 | 24,548 | -0.01(-0.15%) |
Apr 04, 2018 | 8.425 | 8.450 | 8.400 | 8.450 | 44,427 | +0.05(+0.60%) |
Apr 03, 2018 | 8.450 | 8.450 | 8.350 | 8.400 | 44,985 | +0.00(+0.00%) |
Apr 02, 2018 | 8.400 | 8.450 | 8.375 | 8.400 | 113,017 | +0.00(+0.00%) |
Mar 29, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.03(+0.30%) | |
Mar 28, 2018 | 8.450 | 8.450 | 8.375 | 8.375 | 97,848 | -0.07(-0.89%) |
Mar 27, 2018 | 8.425 | 8.450 | 8.400 | 8.450 | 51,890 | +0.05(+0.60%) |
Mar 26, 2018 | 8.450 | 8.450 | 8.375 | 8.400 | 141,937 | -0.03(-0.30%) |
Mar 23, 2018 | 8.450 | 8.450 | 8.400 | 8.425 | 71,298 | -0.02(-0.30%) |
Mar 22, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 85,323 | +0.05(+0.60%) |
Mar 21, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 34,919 | -0.05(-0.59%) |
Mar 20, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 217,397 | +0.05(+0.60%) |
Mar 19, 2018 | 8.375 | 8.450 | 8.355 | 8.400 | 101,879 | +0.00(+0.00%) |
Mar 16, 2018 | 8.400 | 8.400 | 8.351 | 8.400 | 73,975 | +0.00(+0.00%) |
Mar 15, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 35,874 | +0.03(+0.30%) |
Mar 14, 2018 | 8.400 | 8.400 | 8.355 | 8.375 | 37,466 | -0.03(-0.30%) |
Mar 13, 2018 | 8.400 | 8.400 | 8.350 | 8.400 | 257,435 | +0.05(+0.60%) |
Mar 12, 2018 | 8.350 | 8.400 | 8.350 | 8.350 | 47,552 | +0.00(+0.00%) |
Mar 09, 2018 | 8.350 | 8.400 | 8.309 | 8.350 | 105,163 | +0.05(+0.60%) |
Mar 08, 2018 | 8.350 | 8.400 | 8.300 | 8.300 | 230,818 | -0.05(-0.60%) |
Mar 07, 2018 | 8.300 | 8.350 | 8.300 | 8.350 | 70,185 | +0.05(+0.60%) |
Mar 06, 2018 | 8.400 | 8.400 | 8.300 | 8.300 | 55,558 | -0.05(-0.60%) |
Mar 05, 2018 | 8.350 | 8.400 | 8.305 | 8.350 | 214,210 | +0.00(+0.00%) |
Mar 02, 2018 | 8.350 | 8.400 | 8.322 | 8.350 | 281,852 | -0.05(-0.60%) |