Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.940 | 8.000 | 7.940 | 7.960 | 1,750 | -0.07(-0.81%) |
May 30, 2018 | 8.200 | 8.200 | 7.750 | 8.025 | 3,362 | -0.12(-1.53%) |
May 29, 2018 | 8.200 | 8.209 | 8.150 | 8.150 | 2,880 | -0.10(-1.21%) |
May 25, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.05(+0.61%) | |
May 24, 2018 | 8.450 | 8.450 | 8.200 | 8.200 | 2,280 | -0.25(-2.96%) |
May 23, 2018 | 8.250 | 8.450 | 8.250 | 8.450 | 230 | +0.10(+1.20%) |
May 22, 2018 | 8.350 | 8.409 | 8.350 | 8.350 | 1,551 | +0.15(+1.83%) |
May 21, 2018 | 8.300 | 8.300 | 8.200 | 8.200 | 2,651 | -0.12(-1.39%) |
May 18, 2018 | 8.408 | 8.449 | 8.315 | 8.315 | 4,378 | +0.09(+1.09%) |
May 17, 2018 | 8.200 | 8.363 | 8.150 | 8.225 | 4,338 | +0.03(+0.31%) |
May 16, 2018 | 8.200 | 8.200 | 7.850 | 8.200 | 3,996 | +0.00(+0.00%) |
May 15, 2018 | 8.232 | 8.233 | 8.200 | 8.200 | 1,711 | +0.00(+0.00%) |
May 14, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 2,231 | -0.35(-4.08%) |
May 11, 2018 | 8.546 | 8.549 | 8.200 | 8.549 | 3,373 | +0.43(+5.36%) |
May 10, 2018 | 8.250 | 8.250 | 8.114 | 8.114 | 6,242 | -0.29(-3.40%) |
May 09, 2018 | 8.500 | 8.500 | 7.850 | 8.400 | 6,687 | +0.10(+1.20%) |
May 08, 2018 | 8.250 | 8.350 | 8.200 | 8.300 | 2,686 | +0.25(+3.11%) |
May 07, 2018 | 8.100 | 8.300 | 8.000 | 8.050 | 3,977 | -0.10(-1.23%) |
May 04, 2018 | 8.100 | 8.350 | 8.100 | 8.150 | 5,225 | -0.25(-2.98%) |
May 03, 2018 | 8.300 | 8.400 | 8.250 | 8.400 | 1,189 | +0.10(+1.20%) |
May 02, 2018 | 8.400 | 8.450 | 8.300 | 8.300 | 1,561 | -0.10(-1.19%) |
May 01, 2018 | 8.550 | 8.600 | 8.400 | 8.400 | 1,522 | -0.20(-2.33%) |
Apr 30, 2018 | 8.750 | 8.750 | 8.600 | 8.600 | 3,722 | -0.15(-1.71%) |
Apr 27, 2018 | 8.900 | 8.900 | 8.750 | 8.750 | 279 | -0.15(-1.68%) |
Apr 26, 2018 | 8.900 | 8.900 | 8.900 | 8.900 | 851 | +0.02(+0.27%) |
Apr 23, 2018 | 8.876 | 8.876 | 8.876 | 156 | +0.53(+6.30%) | |
Apr 20, 2018 | 8.950 | 8.950 | 8.350 | 8.350 | 855 | -0.70(-7.73%) |
Apr 18, 2018 | 9.050 | 9.050 | 9.050 | 161 | +0.00(+0.00%) | |
Apr 17, 2018 | 9.050 | 9.050 | 9.050 | 9.050 | 642 | -0.11(-1.15%) |
Apr 16, 2018 | 9.000 | 9.155 | 9.000 | 9.155 | 1,425 | +0.16(+1.72%) |
Apr 13, 2018 | 8.900 | 9.000 | 8.900 | 9.000 | 532 | +0.09(+1.01%) |
Apr 12, 2018 | 8.800 | 8.910 | 8.775 | 8.910 | 1,245 | +0.21(+2.41%) |
Apr 11, 2018 | 8.867 | 8.879 | 8.500 | 8.700 | 6,359 | -0.35(-3.87%) |
Apr 10, 2018 | 9.000 | 9.050 | 8.894 | 9.050 | 18,361 | +0.25(+2.84%) |
Apr 09, 2018 | 8.800 | 8.800 | 8.800 | 8.800 | 500 | +0.20(+2.32%) |
Apr 05, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.10(-1.15%) | |
Apr 04, 2018 | 8.518 | 8.700 | 8.518 | 8.700 | 702 | -0.30(-3.33%) |
Apr 03, 2018 | 8.950 | 9.000 | 8.900 | 9.000 | 2,328 | +0.11(+1.21%) |
Apr 02, 2018 | 8.550 | 8.905 | 8.400 | 8.892 | 4,411 | +0.19(+2.21%) |
Mar 29, 2018 | 8.700 | 8.700 | 8.700 | 0 | -0.32(-3.57%) | |
Mar 28, 2018 | 9.450 | 9.450 | 9.000 | 9.022 | 2,638 | -0.53(-5.53%) |
Mar 27, 2018 | 9.700 | 9.700 | 9.069 | 9.550 | 4,819 | +0.03(+0.34%) |
Mar 26, 2018 | 9.650 | 9.650 | 9.380 | 9.518 | 4,147 | -0.13(-1.37%) |
Mar 22, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.50(-4.93%) | |
Mar 21, 2018 | 9.950 | 10.15 | 9.650 | 10.15 | 4,886 | +0.30(+3.05%) |
Mar 20, 2018 | 9.900 | 10.05 | 9.850 | 9.850 | 771 | +0.15(+1.55%) |
Mar 19, 2018 | 9.822 | 9.850 | 9.700 | 9.700 | 400 | -0.45(-4.43%) |
Mar 16, 2018 | 9.850 | 10.15 | 9.700 | 10.15 | 1,705 | -0.05(-0.49%) |
Mar 15, 2018 | 9.950 | 10.23 | 9.950 | 10.20 | 3,588 | +0.35(+3.55%) |
Mar 14, 2018 | 9.871 | 9.871 | 9.850 | 9.850 | 401 | -0.05(-0.51%) |
Mar 13, 2018 | 9.900 | 9.950 | 9.900 | 9.900 | 401 | +0.10(+1.02%) |
Mar 12, 2018 | 9.850 | 10.00 | 9.800 | 9.800 | 735 | -0.15(-1.51%) |
Mar 09, 2018 | 9.700 | 9.950 | 9.700 | 9.950 | 1,302 | +0.15(+1.53%) |
Mar 08, 2018 | 10.00 | 10.00 | 9.700 | 9.800 | 1,258 | +0.00(+0.00%) |
Mar 07, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 300 | -0.38(-3.73%) |
Mar 06, 2018 | 9.850 | 10.20 | 9.828 | 10.18 | 2,107 | +0.18(+1.80%) |
Mar 05, 2018 | 10.00 | 10.40 | 10.00 | 10.00 | 5,002 | -0.15(-1.48%) |