Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.185 | 8.185 | 7.750 | 7.950 | 2,334 | -0.10(-1.24%) |
May 30, 2018 | 7.850 | 8.150 | 7.850 | 8.050 | 2,100 | +0.27(+3.51%) |
May 29, 2018 | 8.350 | 8.600 | 7.500 | 7.777 | 4,851 | -0.47(-5.73%) |
May 25, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.25(-2.94%) | |
May 24, 2018 | 8.197 | 8.685 | 8.197 | 8.500 | 6,309 | +0.30(+3.66%) |
May 22, 2018 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) | |
May 21, 2018 | 7.750 | 8.350 | 7.750 | 8.100 | 3,181 | +0.10(+1.25%) |
May 18, 2018 | 8.300 | 8.300 | 7.950 | 8.000 | 5,486 | -0.02(-0.20%) |
May 17, 2018 | 8.050 | 8.164 | 7.750 | 8.016 | 1,726 | +0.22(+2.77%) |
May 16, 2018 | 7.800 | 8.004 | 7.705 | 7.800 | 10,903 | +0.05(+0.65%) |
May 15, 2018 | 7.750 | 7.800 | 7.450 | 7.750 | 10,878 | +0.00(+0.00%) |
May 14, 2018 | 7.550 | 7.950 | 7.550 | 7.750 | 11,946 | -0.25(-3.12%) |
May 11, 2018 | 8.050 | 8.300 | 7.875 | 8.000 | 6,663 | +0.25(+3.23%) |
May 10, 2018 | 7.850 | 8.000 | 7.566 | 7.750 | 17,450 | -0.25(-3.12%) |
May 09, 2018 | 8.050 | 8.050 | 7.650 | 8.000 | 8,175 | -0.10(-1.23%) |
May 08, 2018 | 8.200 | 8.200 | 8.100 | 8.100 | 580 | -0.31(-3.73%) |
May 07, 2018 | 8.600 | 8.600 | 8.414 | 8.414 | 565 | -0.04(-0.43%) |
May 03, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.20(+2.42%) | |
May 02, 2018 | 8.350 | 8.350 | 8.250 | 8.250 | 273 | +0.00(+0.00%) |
May 01, 2018 | 8.200 | 8.320 | 8.200 | 8.250 | 1,355 | +0.05(+0.61%) |
Apr 30, 2018 | 8.350 | 8.600 | 8.134 | 8.200 | 1,136 | -0.30(-3.53%) |
Apr 27, 2018 | 8.350 | 8.600 | 8.200 | 8.500 | 1,754 | +0.15(+1.80%) |
Apr 26, 2018 | 8.191 | 8.450 | 8.150 | 8.350 | 1,170 | -0.10(-1.18%) |
Apr 25, 2018 | 8.050 | 8.500 | 8.050 | 8.450 | 1,270 | +0.10(+1.20%) |
Apr 23, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.25(+3.09%) | |
Apr 20, 2018 | 8.300 | 8.700 | 8.100 | 8.100 | 1,420 | -0.45(-5.26%) |
Apr 18, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Apr 17, 2018 | 8.350 | 8.601 | 8.250 | 8.600 | 1,171 | +0.50(+6.17%) |
Apr 16, 2018 | 8.400 | 8.400 | 7.950 | 8.100 | 4,014 | -0.42(-4.90%) |
Apr 13, 2018 | 8.467 | 8.700 | 8.400 | 8.517 | 2,614 | +0.06(+0.73%) |
Apr 12, 2018 | 8.250 | 8.600 | 8.250 | 8.455 | 1,565 | +0.36(+4.38%) |
Apr 11, 2018 | 8.264 | 8.500 | 7.966 | 8.100 | 17,574 | -0.15(-1.82%) |
Apr 10, 2018 | 8.000 | 8.500 | 7.950 | 8.250 | 18,803 | +0.20(+2.48%) |
Apr 09, 2018 | 8.150 | 8.200 | 8.050 | 8.050 | 2,100 | -0.19(-2.34%) |
Apr 06, 2018 | 8.150 | 8.250 | 8.150 | 8.243 | 260 | -0.01(-0.08%) |
Apr 05, 2018 | 8.000 | 8.500 | 8.000 | 8.250 | 4,710 | +0.00(+0.00%) |
Apr 04, 2018 | 8.150 | 8.500 | 8.150 | 8.250 | 6,312 | +0.35(+4.43%) |
Apr 03, 2018 | 7.900 | 8.550 | 7.900 | 7.900 | 7,153 | -0.40(-4.82%) |
Apr 02, 2018 | 8.300 | 8.500 | 8.250 | 8.300 | 12,717 | +0.10(+1.22%) |
Mar 29, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) | |
Mar 28, 2018 | 8.245 | 8.550 | 8.200 | 8.250 | 20,243 | +0.00(+0.00%) |
Mar 27, 2018 | 8.277 | 8.300 | 8.200 | 8.250 | 3,917 | +0.00(+0.00%) |
Mar 26, 2018 | 8.250 | 8.250 | 8.219 | 8.250 | 60 | +0.27(+3.40%) |
Mar 23, 2018 | 7.979 | 7.979 | 7.979 | 7.979 | 88 | -0.07(-0.88%) |
Mar 22, 2018 | 8.117 | 8.250 | 8.050 | 8.050 | 2,476 | -0.15(-1.83%) |
Mar 21, 2018 | 7.850 | 8.300 | 7.750 | 8.200 | 3,260 | +0.35(+4.46%) |
Mar 20, 2018 | 7.931 | 7.931 | 7.850 | 7.850 | 1,022 | -0.15(-1.88%) |
Mar 19, 2018 | 7.700 | 8.300 | 7.610 | 8.000 | 1,808 | +0.05(+0.63%) |
Mar 16, 2018 | 7.800 | 8.300 | 7.550 | 7.950 | 3,206 | -0.10(-1.24%) |
Mar 15, 2018 | 8.100 | 8.100 | 8.050 | 8.050 | 60 | +0.00(+0.00%) |
Mar 14, 2018 | 8.001 | 8.074 | 8.001 | 8.050 | 60 | -0.25(-3.01%) |
Mar 13, 2018 | 8.250 | 8.300 | 8.250 | 8.300 | 114 | +0.21(+2.58%) |
Mar 12, 2018 | 7.950 | 8.300 | 7.950 | 8.091 | 2,094 | -0.16(-1.93%) |
Mar 08, 2018 | 8.251 | 8.251 | 8.251 | 0 | +0.10(+1.23%) | |
Mar 07, 2018 | 8.000 | 8.300 | 7.700 | 8.150 | 11,035 | +0.00(+0.00%) |
Mar 06, 2018 | 8.150 | 8.150 | 8.093 | 8.150 | 333 | +0.15(+1.87%) |
Mar 05, 2018 | 8.100 | 8.250 | 8.001 | 8.001 | 894 | -0.25(-3.02%) |