Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.930 | 8.930 | 8.800 | 8.880 | 12,844 | +0.02(+0.23%) |
May 30, 2018 | 8.890 | 8.920 | 8.860 | 8.860 | 42,103 | +0.00(+0.00%) |
May 29, 2018 | 8.990 | 8.990 | 8.830 | 8.860 | 53,732 | -0.14(-1.56%) |
May 28, 2018 | 9.030 | 9.030 | 9.000 | 9.000 | 22,851 | +0.00(+0.00%) |
May 25, 2018 | 8.950 | 9.000 | 8.910 | 9.000 | 16,651 | +0.09(+1.01%) |
May 24, 2018 | 8.970 | 8.970 | 8.860 | 8.910 | 67,948 | -0.09(-1.00%) |
May 23, 2018 | 8.950 | 9.010 | 8.940 | 9.000 | 15,891 | +0.00(+0.00%) |
May 22, 2018 | 9.010 | 9.030 | 8.950 | 9.000 | 55,856 | +0.03(+0.33%) |
May 18, 2018 | 8.970 | 8.970 | 8.970 | 0 | -0.03(-0.33%) | |
May 17, 2018 | 8.950 | 9.010 | 8.950 | 9.000 | 13,575 | +0.05(+0.56%) |
May 16, 2018 | 8.940 | 8.950 | 8.920 | 8.950 | 16,410 | +0.00(+0.00%) |
May 15, 2018 | 8.970 | 8.980 | 8.950 | 8.950 | 60,259 | -0.05(-0.56%) |
May 14, 2018 | 9.010 | 9.040 | 9.000 | 9.000 | 25,195 | +0.00(+0.00%) |
May 11, 2018 | 8.950 | 9.000 | 8.950 | 9.000 | 23,655 | +0.00(+0.00%) |
May 10, 2018 | 8.960 | 9.000 | 8.950 | 9.000 | 40,283 | +0.04(+0.45%) |
May 09, 2018 | 8.950 | 8.970 | 8.940 | 8.960 | 6,435 | +0.02(+0.22%) |
May 08, 2018 | 8.940 | 8.970 | 8.900 | 8.940 | 24,591 | +0.00(+0.00%) |
May 07, 2018 | 8.850 | 8.950 | 8.850 | 8.940 | 34,481 | +0.08(+0.90%) |
May 04, 2018 | 8.820 | 8.870 | 8.820 | 8.860 | 26,522 | +0.06(+0.68%) |
May 03, 2018 | 8.820 | 8.830 | 8.760 | 8.800 | 12,525 | +0.00(+0.00%) |
May 02, 2018 | 8.870 | 8.870 | 8.800 | 8.800 | 25,037 | -0.04(-0.45%) |
May 01, 2018 | 8.840 | 8.840 | 8.840 | 8.840 | 2,370 | -0.06(-0.67%) |
Apr 30, 2018 | 8.900 | 8.920 | 8.810 | 8.900 | 20,835 | -0.01(-0.11%) |
Apr 27, 2018 | 8.900 | 8.910 | 8.860 | 8.910 | 3,477 | -0.02(-0.22%) |
Apr 26, 2018 | 8.870 | 8.940 | 8.860 | 8.930 | 17,522 | +0.05(+0.56%) |
Apr 25, 2018 | 8.900 | 8.960 | 8.750 | 8.880 | 47,490 | -0.08(-0.89%) |
Apr 24, 2018 | 8.980 | 8.980 | 8.910 | 8.960 | 15,989 | +0.01(+0.11%) |
Apr 23, 2018 | 8.940 | 8.950 | 8.900 | 8.950 | 24,860 | +0.05(+0.56%) |
Apr 20, 2018 | 8.930 | 8.980 | 8.840 | 8.900 | 13,731 | +0.05(+0.56%) |
Apr 19, 2018 | 8.930 | 9.000 | 8.840 | 8.850 | 22,079 | -0.11(-1.23%) |
Apr 18, 2018 | 8.900 | 8.980 | 8.820 | 8.960 | 20,374 | +0.09(+1.01%) |
Apr 17, 2018 | 8.870 | 8.900 | 8.870 | 8.870 | 2,851 | +0.01(+0.11%) |
Apr 16, 2018 | 8.860 | 8.910 | 8.800 | 8.860 | 16,631 | +0.11(+1.26%) |
Apr 13, 2018 | 8.880 | 8.880 | 8.680 | 8.750 | 33,822 | -0.04(-0.46%) |
Apr 12, 2018 | 8.890 | 8.890 | 8.790 | 8.790 | 36,677 | -0.05(-0.57%) |
Apr 11, 2018 | 8.870 | 8.870 | 8.830 | 8.840 | 40,011 | -0.06(-0.67%) |
Apr 10, 2018 | 8.800 | 8.910 | 8.800 | 8.900 | 43,578 | +0.14(+1.60%) |
Apr 09, 2018 | 8.770 | 8.790 | 8.760 | 8.760 | 5,900 | +0.11(+1.27%) |
Apr 06, 2018 | 8.790 | 8.830 | 8.650 | 8.650 | 47,713 | -0.19(-2.15%) |
Apr 05, 2018 | 8.780 | 8.840 | 8.740 | 8.840 | 29,717 | +0.17(+1.96%) |
Apr 04, 2018 | 8.530 | 8.670 | 8.350 | 8.670 | 65,193 | +0.10(+1.17%) |
Apr 03, 2018 | 8.500 | 8.580 | 8.500 | 8.570 | 15,967 | +0.01(+0.12%) |
Apr 02, 2018 | 8.830 | 8.830 | 8.500 | 8.560 | 79,898 | -0.24(-2.73%) |
Mar 29, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.06(+0.69%) | |
Mar 28, 2018 | 8.850 | 8.850 | 8.650 | 8.740 | 18,280 | -0.12(-1.35%) |
Mar 27, 2018 | 8.880 | 8.980 | 8.800 | 8.860 | 18,797 | -0.05(-0.56%) |
Mar 26, 2018 | 8.870 | 8.940 | 8.830 | 8.910 | 26,216 | +0.08(+0.91%) |
Mar 23, 2018 | 8.930 | 8.930 | 8.790 | 8.830 | 43,658 | -0.04(-0.45%) |
Mar 22, 2018 | 8.970 | 8.970 | 8.830 | 8.870 | 70,775 | -0.10(-1.11%) |
Mar 21, 2018 | 9.040 | 9.090 | 8.830 | 8.970 | 85,960 | -0.08(-0.88%) |
Mar 20, 2018 | 9.080 | 9.080 | 9.030 | 9.050 | 36,123 | -0.01(-0.11%) |
Mar 19, 2018 | 9.130 | 9.160 | 9.020 | 9.060 | 71,088 | -0.07(-0.77%) |
Mar 16, 2018 | 9.120 | 9.150 | 9.080 | 9.130 | 40,975 | +0.03(+0.33%) |
Mar 15, 2018 | 9.100 | 9.120 | 9.030 | 9.100 | 114,685 | +0.08(+0.89%) |
Mar 14, 2018 | 9.000 | 9.020 | 8.980 | 9.020 | 33,180 | +0.02(+0.22%) |
Mar 13, 2018 | 8.990 | 9.000 | 8.960 | 9.000 | 26,493 | +0.03(+0.33%) |
Mar 12, 2018 | 8.960 | 9.000 | 8.950 | 8.970 | 38,412 | +0.00(+0.00%) |
Mar 09, 2018 | 8.940 | 8.980 | 8.940 | 8.970 | 11,258 | +0.05(+0.56%) |
Mar 08, 2018 | 8.960 | 8.980 | 8.920 | 8.920 | 22,012 | -0.02(-0.22%) |
Mar 07, 2018 | 8.920 | 8.960 | 8.920 | 8.940 | 43,462 | +0.02(+0.22%) |
Mar 06, 2018 | 8.930 | 8.950 | 8.890 | 8.920 | 16,975 | +0.00(+0.00%) |
Mar 05, 2018 | 8.810 | 8.940 | 8.810 | 8.920 | 49,346 | +0.11(+1.25%) |
Mar 02, 2018 | 8.800 | 8.810 | 8.770 | 8.810 | 19,772 | +0.04(+0.46%) |