Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.150 | 9.250 | 9.150 | 9.250 | 2,022 | +0.12(+1.31%) |
May 30, 2018 | 8.850 | 9.300 | 8.850 | 9.130 | 9,905 | +0.48(+5.55%) |
May 29, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 6,762 | +0.00(+0.00%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.650 | 8.840 | 8.650 | 8.650 | 1,680 | +0.15(+1.76%) |
May 23, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 1,120 | +0.00(+0.00%) |
May 22, 2018 | 8.380 | 8.500 | 8.380 | 8.500 | 4,025 | +0.25(+3.03%) |
May 21, 2018 | 8.325 | 8.400 | 8.250 | 8.250 | 6,847 | +0.05(+0.61%) |
May 18, 2018 | 8.200 | 8.250 | 8.200 | 8.200 | 9,354 | +0.20(+2.50%) |
May 17, 2018 | 8.120 | 8.120 | 8.000 | 8.000 | 200 | -0.40(-4.76%) |
May 16, 2018 | 8.400 | 8.420 | 8.000 | 8.400 | 1,182 | +0.00(+0.00%) |
May 15, 2018 | 8.100 | 8.400 | 8.100 | 8.400 | 3,360 | +0.40(+5.00%) |
May 14, 2018 | 7.975 | 8.000 | 7.850 | 8.000 | 1,005 | -0.10(-1.23%) |
May 11, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 391 | +0.00(+0.00%) |
May 10, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 14,923 | +0.35(+4.52%) |
May 09, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 283 | -0.10(-1.27%) |
May 07, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.14(-1.75%) | |
May 04, 2018 | 8.040 | 8.040 | 7.990 | 7.990 | 307 | -0.05(-0.62%) |
May 03, 2018 | 8.125 | 8.125 | 8.000 | 8.040 | 3,937 | -0.31(-3.71%) |
May 02, 2018 | 7.550 | 8.350 | 7.550 | 8.350 | 5,210 | +0.85(+11.33%) |
May 01, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 4,866 | +0.00(+0.00%) |
Apr 30, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 520 | +0.00(+0.00%) |
Apr 27, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 3,262 | -0.04(-0.53%) |
Apr 26, 2018 | 7.540 | 7.540 | 7.540 | 7.540 | 4,687 | +0.04(+0.53%) |
Apr 25, 2018 | 7.580 | 7.580 | 7.500 | 7.500 | 1,148 | +0.00(+0.00%) |
Apr 24, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.08(-1.06%) |
Apr 20, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.08(+1.07%) | |
Apr 19, 2018 | 7.450 | 7.500 | 7.400 | 7.500 | 4,883 | -0.50(-6.25%) |
Apr 18, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 963 | +0.10(+1.27%) |
Apr 17, 2018 | 7.600 | 7.900 | 7.600 | 7.900 | 1,715 | +0.30(+3.95%) |
Apr 16, 2018 | 7.640 | 7.640 | 7.600 | 7.600 | 761 | -0.40(-5.00%) |
Apr 12, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.09(-1.11%) | |
Apr 11, 2018 | 8.100 | 8.100 | 7.560 | 8.090 | 1,388 | +0.58(+7.72%) |
Apr 10, 2018 | 8.100 | 8.100 | 7.510 | 7.510 | 950 | -0.59(-7.28%) |
Apr 09, 2018 | 8.100 | 8.100 | 8.100 | 8.100 | 854 | +0.01(+0.12%) |
Apr 06, 2018 | 8.020 | 8.090 | 7.410 | 8.090 | 2,700 | +0.04(+0.50%) |
Apr 05, 2018 | 7.750 | 8.050 | 7.750 | 8.050 | 3,507 | +0.65(+8.78%) |
Apr 04, 2018 | 7.250 | 7.400 | 7.250 | 7.400 | 4,100 | +0.00(+0.00%) |
Apr 02, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.00(-0.00%) | |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 5,535 | -0.05(-0.67%) |
Mar 27, 2018 | 7.600 | 7.600 | 7.450 | 7.450 | 300 | -0.15(-1.97%) |
Mar 26, 2018 | 7.750 | 7.850 | 7.600 | 7.600 | 1,393 | -0.15(-1.94%) |
Mar 23, 2018 | 7.725 | 8.000 | 7.725 | 7.750 | 17,084 | -0.15(-1.90%) |
Mar 22, 2018 | 7.505 | 7.900 | 7.500 | 7.900 | 2,450 | +0.40(+5.33%) |
Mar 21, 2018 | 7.500 | 7.600 | 7.500 | 7.500 | 1,942 | +0.00(+0.00%) |
Mar 20, 2018 | 7.000 | 7.555 | 6.968 | 7.500 | 8,998 | +0.50(+7.14%) |
Mar 19, 2018 | 6.700 | 7.000 | 6.700 | 7.000 | 33,950 | +0.35(+5.26%) |
Mar 16, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 4,016 | +0.00(+0.00%) |
Mar 15, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 3,014 | +0.05(+0.76%) |
Mar 14, 2018 | 6.650 | 6.650 | 6.600 | 6.600 | 1,535 | -0.08(-1.12%) |
Mar 13, 2018 | 6.650 | 6.675 | 6.650 | 6.675 | 5,035 | +0.02(+0.38%) |
Mar 12, 2018 | 6.700 | 6.850 | 6.650 | 6.650 | 5,532 | -0.05(-0.75%) |
Mar 09, 2018 | 6.750 | 6.775 | 6.600 | 6.700 | 9,621 | +0.00(+0.00%) |
Mar 08, 2018 | 6.740 | 6.750 | 6.500 | 6.700 | 36,128 | +0.05(+0.75%) |
Mar 07, 2018 | 6.700 | 6.960 | 6.600 | 6.650 | 13,527 | +0.05(+0.76%) |
Mar 06, 2018 | 6.600 | 6.650 | 6.550 | 6.600 | 8,600 | +0.00(+0.00%) |
Mar 05, 2018 | 6.600 | 6.650 | 6.550 | 6.600 | 6,524 | -0.05(-0.75%) |
Mar 02, 2018 | 6.600 | 6.650 | 6.550 | 6.650 | 4,265 | +0.10(+1.53%) |