Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.500 | 8.500 | 8.410 | 8.410 | 5,795 | -0.17(-1.98%) |
May 30, 2018 | 8.580 | 8.600 | 8.429 | 8.580 | 10,770 | +0.00(+0.00%) |
May 29, 2018 | 8.100 | 8.580 | 8.100 | 8.580 | 26,925 | +0.25(+3.00%) |
May 25, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.10(+1.22%) | |
May 24, 2018 | 8.100 | 8.250 | 7.971 | 8.230 | 11,841 | +0.03(+0.38%) |
May 23, 2018 | 8.101 | 8.199 | 8.100 | 8.199 | 2,415 | +0.03(+0.35%) |
May 22, 2018 | 8.280 | 8.280 | 8.120 | 8.170 | 8,722 | -0.06(-0.73%) |
May 21, 2018 | 8.260 | 8.290 | 8.215 | 8.230 | 1,466 | -0.06(-0.72%) |
May 18, 2018 | 8.230 | 8.340 | 8.171 | 8.290 | 6,466 | +0.13(+1.59%) |
May 17, 2018 | 8.213 | 8.308 | 8.160 | 8.160 | 2,815 | -0.10(-1.21%) |
May 16, 2018 | 8.230 | 8.350 | 8.210 | 8.260 | 12,101 | +0.02(+0.24%) |
May 15, 2018 | 8.300 | 8.300 | 8.090 | 8.240 | 5,453 | -0.14(-1.67%) |
May 14, 2018 | 8.330 | 8.400 | 8.330 | 8.380 | 8,962 | +0.13(+1.58%) |
May 11, 2018 | 8.220 | 8.350 | 8.013 | 8.250 | 8,611 | -0.01(-0.12%) |
May 10, 2018 | 8.320 | 8.362 | 8.090 | 8.260 | 16,287 | -0.06(-0.72%) |
May 09, 2018 | 8.050 | 8.405 | 8.050 | 8.320 | 45,169 | +0.27(+3.35%) |
May 08, 2018 | 7.885 | 8.055 | 7.820 | 8.050 | 32,687 | +0.17(+2.09%) |
May 07, 2018 | 7.850 | 8.000 | 7.850 | 7.885 | 13,017 | +0.04(+0.57%) |
May 04, 2018 | 7.564 | 7.840 | 7.564 | 7.840 | 26,243 | +0.35(+4.67%) |
May 03, 2018 | 7.360 | 7.624 | 7.360 | 7.490 | 20,663 | +0.06(+0.81%) |
May 02, 2018 | 7.150 | 7.677 | 7.150 | 7.430 | 76,249 | +0.35(+4.94%) |
May 01, 2018 | 7.059 | 7.100 | 7.050 | 7.080 | 22,560 | +0.05(+0.71%) |
Apr 30, 2018 | 7.050 | 7.175 | 6.960 | 7.030 | 22,499 | -0.06(-0.85%) |
Apr 27, 2018 | 7.020 | 7.160 | 7.020 | 7.090 | 11,768 | +0.07(+1.00%) |
Apr 26, 2018 | 7.189 | 7.200 | 7.020 | 7.020 | 24,437 | -0.09(-1.32%) |
Apr 25, 2018 | 7.090 | 7.150 | 7.010 | 7.114 | 18,590 | +0.01(+0.20%) |
Apr 24, 2018 | 7.090 | 7.130 | 7.070 | 7.100 | 7,791 | +0.02(+0.34%) |
Apr 23, 2018 | 7.144 | 7.144 | 7.010 | 7.076 | 9,263 | -0.06(-0.90%) |
Apr 20, 2018 | 7.150 | 7.200 | 7.000 | 7.140 | 20,336 | +0.03(+0.42%) |
Apr 19, 2018 | 7.095 | 7.110 | 7.090 | 7.110 | 2,334 | +0.00(+0.00%) |
Apr 18, 2018 | 7.175 | 7.190 | 7.070 | 7.110 | 13,125 | -0.02(-0.29%) |
Apr 17, 2018 | 7.130 | 7.190 | 7.130 | 7.131 | 15,358 | +0.02(+0.30%) |
Apr 16, 2018 | 7.160 | 7.160 | 7.010 | 7.110 | 11,721 | -0.07(-0.97%) |
Apr 13, 2018 | 6.920 | 7.239 | 6.900 | 7.180 | 13,904 | +0.25(+3.59%) |
Apr 12, 2018 | 6.945 | 7.100 | 6.922 | 6.931 | 27,320 | +0.01(+0.16%) |
Apr 11, 2018 | 6.915 | 6.990 | 6.860 | 6.920 | 6,787 | +0.02(+0.29%) |
Apr 10, 2018 | 6.940 | 6.940 | 6.862 | 6.900 | 8,031 | +0.02(+0.29%) |
Apr 09, 2018 | 6.915 | 6.942 | 6.880 | 6.880 | 3,609 | -0.02(-0.29%) |
Apr 06, 2018 | 6.986 | 6.986 | 6.900 | 6.900 | 1,222 | -0.06(-0.86%) |
Apr 05, 2018 | 7.000 | 7.038 | 6.870 | 6.960 | 9,921 | +0.01(+0.14%) |
Apr 04, 2018 | 6.870 | 6.950 | 6.860 | 6.950 | 4,415 | +0.08(+1.16%) |
Apr 03, 2018 | 6.960 | 7.080 | 6.850 | 6.870 | 11,673 | -0.10(-1.43%) |
Apr 02, 2018 | 6.970 | 7.030 | 6.970 | 6.970 | 14,006 | +0.01(+0.14%) |
Mar 29, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.13(+1.90%) | |
Mar 28, 2018 | 6.860 | 6.862 | 6.820 | 6.830 | 9,064 | -0.03(-0.44%) |
Mar 27, 2018 | 6.950 | 6.950 | 6.860 | 6.860 | 12,548 | -0.06(-0.87%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.920 | 6.920 | 29,125 | -0.07(-1.00%) |
Mar 23, 2018 | 7.000 | 7.060 | 6.980 | 6.990 | 27,259 | +0.02(+0.30%) |
Mar 22, 2018 | 7.035 | 7.090 | 6.950 | 6.969 | 15,230 | -0.08(-1.14%) |
Mar 21, 2018 | 7.050 | 7.120 | 6.985 | 7.050 | 11,533 | -0.07(-0.98%) |
Mar 20, 2018 | 7.100 | 7.130 | 6.950 | 7.120 | 29,663 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.222 | 7.080 | 7.180 | 22,105 | -0.03(-0.42%) |
Mar 16, 2018 | 7.070 | 7.210 | 7.070 | 7.210 | 5,191 | +0.08(+1.14%) |
Mar 15, 2018 | 7.090 | 7.129 | 7.070 | 7.129 | 5,084 | +0.04(+0.62%) |
Mar 14, 2018 | 7.090 | 7.105 | 7.084 | 7.085 | 4,525 | +0.01(+0.10%) |
Mar 13, 2018 | 7.080 | 7.091 | 7.078 | 7.078 | 2,935 | +0.01(+0.11%) |
Mar 12, 2018 | 7.112 | 7.150 | 7.070 | 7.070 | 10,796 | -0.05(-0.70%) |
Mar 09, 2018 | 7.104 | 7.125 | 7.080 | 7.120 | 5,353 | +0.06(+0.85%) |
Mar 08, 2018 | 7.080 | 7.200 | 7.060 | 7.060 | 19,958 | -0.05(-0.70%) |
Mar 07, 2018 | 7.050 | 7.240 | 7.050 | 7.110 | 7,882 | +0.04(+0.57%) |
Mar 06, 2018 | 7.130 | 7.180 | 7.030 | 7.070 | 11,913 | -0.10(-1.39%) |
Mar 05, 2018 | 7.140 | 7.180 | 7.140 | 7.170 | 2,049 | -0.01(-0.14%) |
Mar 02, 2018 | 7.060 | 7.205 | 7.053 | 7.180 | 3,785 | +0.15(+2.13%) |