Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.590 | 8.590 | 8.590 | 8.590 | 318 | -0.15(-1.72%) |
May 30, 2018 | 8.665 | 8.740 | 8.440 | 8.740 | 791 | +0.15(+1.76%) |
May 29, 2018 | 8.589 | 8.589 | 8.589 | 8.589 | 129 | -0.00(-0.06%) |
May 25, 2018 | 8.594 | 8.594 | 8.594 | 0 | -0.10(-1.10%) | |
May 24, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 119 | +0.22(+2.60%) |
May 23, 2018 | 8.470 | 8.470 | 8.470 | 8.470 | 575 | -0.11(-1.28%) |
May 22, 2018 | 8.580 | 8.580 | 8.580 | 8.580 | 279 | -0.23(-2.61%) |
May 21, 2018 | 8.810 | 8.810 | 8.810 | 8.810 | 402 | +0.31(+3.65%) |
May 18, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 191 | -0.05(-0.58%) |
May 17, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 281 | +0.02(+0.23%) |
May 16, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 216 | -0.43(-4.80%) |
May 15, 2018 | 8.960 | 8.960 | 8.960 | 8.960 | 274 | -0.04(-0.44%) |
May 14, 2018 | 9.000 | 9.000 | 8.750 | 9.000 | 1,078 | +0.22(+2.51%) |
May 11, 2018 | 8.790 | 8.790 | 8.780 | 8.780 | 3,555 | -0.32(-3.52%) |
May 10, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 391 | +0.65(+7.69%) |
May 08, 2018 | 8.450 | 8.450 | 8.450 | 119 | -0.17(-1.97%) | |
May 07, 2018 | 8.620 | 8.620 | 8.620 | 8.620 | 219 | +0.02(+0.23%) |
May 03, 2018 | 8.600 | 8.600 | 8.600 | 191 | -0.11(-1.26%) | |
May 02, 2018 | 9.000 | 9.040 | 8.710 | 8.710 | 490 | -0.36(-3.97%) |
May 01, 2018 | 9.000 | 9.070 | 9.000 | 9.070 | 509 | +0.07(+0.78%) |
Apr 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 152 | -0.19(-2.04%) |
Apr 25, 2018 | 9.188 | 9.188 | 9.188 | 168 | -0.06(-0.68%) | |
Apr 23, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
Apr 20, 2018 | 9.210 | 9.210 | 9.210 | 9.210 | 167 | +0.21(+2.33%) |
Apr 19, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 483 | -0.41(-4.36%) |
Apr 16, 2018 | 9.410 | 9.410 | 9.410 | 62 | +0.41(+4.56%) | |
Apr 10, 2018 | 9.000 | 9.000 | 9.000 | 26 | +0.30(+3.45%) | |
Apr 06, 2018 | 8.700 | 8.700 | 8.700 | 38 | -0.04(-0.46%) | |
Apr 05, 2018 | 8.750 | 8.750 | 8.740 | 8.740 | 515 | +0.34(+4.05%) |
Apr 04, 2018 | 8.710 | 8.710 | 8.400 | 8.400 | 910 | -0.10(-1.18%) |
Apr 03, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 654 | -0.28(-3.19%) |
Apr 02, 2018 | 8.705 | 8.930 | 8.705 | 8.780 | 554 | -0.01(-0.06%) |
Mar 29, 2018 | 8.785 | 8.785 | 8.785 | 0 | +0.23(+2.75%) | |
Mar 28, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 536 | +0.15(+1.79%) |
Mar 27, 2018 | 8.547 | 8.547 | 8.400 | 8.400 | 1,112 | -0.33(-3.78%) |
Mar 26, 2018 | 8.730 | 8.730 | 8.730 | 8.730 | 357 | +0.33(+3.93%) |
Mar 23, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 569 | -0.43(-4.87%) |
Mar 21, 2018 | 8.830 | 8.830 | 8.830 | 0 | -0.11(-1.23%) | |
Mar 20, 2018 | 8.940 | 8.940 | 8.940 | 8.940 | 376 | +0.02(+0.22%) |
Mar 19, 2018 | 8.920 | 8.920 | 8.920 | 8.920 | 1,208 | +0.00(+0.00%) |
Mar 16, 2018 | 8.920 | 8.920 | 8.920 | 8.920 | 370 | +0.00(+0.00%) |
Mar 15, 2018 | 8.920 | 8.920 | 8.920 | 8.920 | 20,683 | -0.22(-2.41%) |
Mar 12, 2018 | 9.140 | 9.140 | 9.140 | 140 | +0.22(+2.47%) | |
Mar 09, 2018 | 8.920 | 8.920 | 8.920 | 8.920 | 520 | -0.18(-1.98%) |
Mar 08, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 191 | +0.00(+0.00%) |
Mar 07, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 258 | +0.00(+0.00%) |
Mar 05, 2018 | 9.100 | 9.100 | 9.100 | 107 | -0.65(-6.67%) | |
Mar 02, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 249 | +0.50(+5.41%) |
Feb 28, 2018 | 9.250 | 9.250 | 9.250 | 229 | +0.00(+0.00%) | |
Feb 26, 2018 | 9.250 | 9.250 | 9.250 | 22 | -0.27(-2.84%) | |
Feb 22, 2018 | 9.520 | 9.520 | 9.520 | 2,460 | -0.27(-2.76%) | |
Feb 20, 2018 | 9.790 | 9.790 | 9.790 | 113 | -0.09(-0.91%) | |
Feb 16, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.44(+4.66%) | |
Feb 15, 2018 | 9.685 | 9.685 | 9.440 | 9.440 | 10,237 | -0.06(-0.63%) |
Feb 12, 2018 | 9.500 | 9.500 | 9.500 | 62 | +0.24(+2.59%) | |
Feb 09, 2018 | 9.580 | 9.590 | 9.260 | 9.260 | 8,036 | -0.33(-3.44%) |
Feb 08, 2018 | 9.380 | 9.590 | 9.380 | 9.590 | 2,567 | -0.02(-0.21%) |
Feb 07, 2018 | 9.370 | 9.610 | 9.335 | 9.610 | 10,980 | -0.05(-0.52%) |
Feb 06, 2018 | 9.715 | 9.715 | 9.660 | 9.660 | 14,474 | -0.26(-2.62%) |
Feb 05, 2018 | 9.940 | 9.930 | 9.920 | 2,711 | -0.01(-0.10%) | |
Feb 02, 2018 | 9.920 | 9.940 | 9.610 | 9.930 | 619 | -0.15(-1.49%) |
Feb 01, 2018 | 10.00 | 10.08 | 10.00 | 10.08 | 1,086 | +0.09(+0.90%) |
Jan 31, 2018 | 9.950 | 10.03 | 9.920 | 9.990 | 1,144 | -0.21(-2.06%) |
Jan 30, 2018 | 9.920 | 10.20 | 9.920 | 10.20 | 703 | +0.01(+0.10%) |
Jan 29, 2018 | 9.920 | 10.22 | 9.920 | 10.19 | 6,032 | -0.18(-1.74%) |
Jan 26, 2018 | 10.25 | 10.37 | 10.00 | 10.37 | 487,426 | +0.09(+0.88%) |
Jan 25, 2018 | 10.25 | 10.28 | 10.24 | 10.28 | 306,661 | +0.24(+2.39%) |
Jan 23, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.14(+1.41%) |