Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.700 | 8.700 | 8.680 | 8.680 | 1,200 | +0.28(+3.33%) |
May 30, 2018 | 8.420 | 8.420 | 8.400 | 8.400 | 980 | -0.23(-2.67%) |
May 24, 2018 | 8.630 | 8.630 | 8.630 | 5,983 | +0.08(+0.92%) | |
May 23, 2018 | 8.610 | 8.610 | 8.550 | 8.552 | 3,824 | -0.23(-2.60%) |
May 22, 2018 | 8.680 | 8.800 | 8.680 | 8.780 | 1,921 | -0.10(-1.13%) |
May 21, 2018 | 8.740 | 8.880 | 8.690 | 8.880 | 1,585 | +0.21(+2.36%) |
May 18, 2018 | 8.675 | 8.675 | 8.675 | 8.675 | 255 | +0.07(+0.75%) |
May 17, 2018 | 8.550 | 8.610 | 8.550 | 8.610 | 565 | -0.01(-0.12%) |
May 16, 2018 | 8.550 | 8.720 | 8.550 | 8.620 | 3,442 | +0.04(+0.47%) |
May 15, 2018 | 8.500 | 8.580 | 8.500 | 8.580 | 312 | +0.10(+1.18%) |
May 14, 2018 | 8.500 | 8.500 | 8.480 | 8.480 | 2,909 | +0.01(+0.12%) |
May 11, 2018 | 8.500 | 8.500 | 8.470 | 8.470 | 2,081 | +0.02(+0.24%) |
May 10, 2018 | 8.296 | 8.450 | 8.296 | 8.450 | 8,429 | +0.20(+2.42%) |
May 09, 2018 | 8.313 | 8.440 | 8.250 | 8.250 | 52,677 | -0.07(-0.83%) |
May 08, 2018 | 8.319 | 8.319 | 8.319 | 8.319 | 254 | +0.12(+1.45%) |
May 07, 2018 | 8.400 | 8.400 | 8.200 | 8.200 | 4,121 | -0.20(-2.38%) |
May 03, 2018 | 8.400 | 8.400 | 8.400 | 5 | +0.06(+0.76%) | |
May 02, 2018 | 8.320 | 8.337 | 8.280 | 8.337 | 1,404 | +0.12(+1.41%) |
May 01, 2018 | 8.250 | 8.400 | 8.210 | 8.221 | 4,773 | -0.09(-1.07%) |
Apr 30, 2018 | 8.480 | 8.480 | 8.310 | 8.310 | 387 | -0.07(-0.84%) |
Apr 27, 2018 | 8.380 | 8.380 | 8.380 | 8.380 | 129,363 | -0.08(-0.95%) |
Apr 25, 2018 | 8.460 | 8.460 | 8.460 | 0 | -0.16(-1.86%) | |
Apr 24, 2018 | 8.560 | 8.620 | 8.560 | 8.620 | 74,027 | +0.23(+2.79%) |
Apr 23, 2018 | 8.460 | 8.460 | 8.386 | 8.386 | 318,108 | -0.14(-1.69%) |
Apr 20, 2018 | 8.400 | 8.530 | 8.400 | 8.530 | 24,280 | +0.22(+2.65%) |
Apr 19, 2018 | 8.310 | 8.310 | 8.310 | 8.310 | 38,675 | -0.22(-2.58%) |
Apr 17, 2018 | 8.530 | 8.530 | 8.530 | 9 | +0.03(+0.35%) | |
Apr 16, 2018 | 8.540 | 8.540 | 8.500 | 8.500 | 1,286 | +0.00(+0.00%) |
Apr 13, 2018 | 8.500 | 8.500 | 8.450 | 8.500 | 2,210 | +0.02(+0.24%) |
Apr 12, 2018 | 8.440 | 8.480 | 8.400 | 8.480 | 1,219 | +0.08(+0.95%) |
Apr 11, 2018 | 8.425 | 8.425 | 8.400 | 8.400 | 18,271 | -0.10(-1.18%) |
Apr 10, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 113 | +0.07(+0.83%) |
Apr 09, 2018 | 8.500 | 8.500 | 8.430 | 8.430 | 13,926 | +0.00(+0.00%) |
Apr 06, 2018 | 8.430 | 8.430 | 8.430 | 8.430 | 13,110 | +0.03(+0.36%) |
Apr 05, 2018 | 8.300 | 8.400 | 8.270 | 8.400 | 23,044 | +0.35(+4.35%) |
Apr 04, 2018 | 8.000 | 8.150 | 8.000 | 8.050 | 10,217 | -0.15(-1.83%) |
Apr 03, 2018 | 8.000 | 8.200 | 8.000 | 8.200 | 4,753 | +0.40(+5.13%) |
Apr 02, 2018 | 8.270 | 8.270 | 7.800 | 7.800 | 348 | -0.30(-3.70%) |
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.09(+1.12%) | |
Mar 28, 2018 | 8.150 | 8.150 | 8.010 | 8.010 | 5,839 | +0.03(+0.38%) |
Mar 27, 2018 | 7.980 | 7.980 | 7.980 | 7.980 | 13,973 | -0.12(-1.48%) |
Mar 26, 2018 | 7.930 | 8.100 | 7.930 | 8.100 | 4,890 | +0.00(+0.00%) |
Mar 23, 2018 | 7.920 | 8.100 | 7.920 | 8.100 | 9,251 | +0.00(+0.02%) |
Mar 22, 2018 | 8.030 | 8.170 | 8.030 | 8.098 | 2,725 | -0.20(-2.43%) |
Mar 21, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 150 | +0.01(+0.12%) |
Mar 20, 2018 | 8.250 | 8.290 | 8.250 | 8.290 | 8,668 | +0.24(+2.98%) |
Mar 19, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 1,340 | -0.07(-0.86%) |
Mar 16, 2018 | 8.120 | 8.120 | 8.120 | 8.120 | 5,450 | +0.02(+0.25%) |
Mar 15, 2018 | 8.140 | 8.165 | 8.100 | 8.100 | 23,010 | +0.14(+1.76%) |
Mar 13, 2018 | 7.960 | 7.960 | 7.960 | 0 | -0.43(-5.13%) | |
Mar 12, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | +0.09(+1.08%) |
Mar 09, 2018 | 8.290 | 8.470 | 8.280 | 8.300 | 37,264 | +0.24(+2.98%) |
Mar 07, 2018 | 8.060 | 8.060 | 8.060 | 23,597 | -0.04(-0.49%) | |
Mar 06, 2018 | 8.150 | 8.200 | 8.100 | 8.100 | 1,486 | +0.25(+3.18%) |
Mar 05, 2018 | 7.900 | 7.900 | 7.850 | 7.850 | 3,373 | -0.20(-2.48%) |
Mar 02, 2018 | 7.870 | 8.050 | 7.870 | 8.050 | 4,766 | +0.20(+2.55%) |