Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 2,880 | +0.05(+0.58%) |
May 30, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 | +0.12(+1.41%) |
May 29, 2018 | 8.310 | 8.530 | 8.300 | 8.530 | 3,600 | +0.00(+0.00%) |
May 28, 2018 | 8.550 | 8.550 | 8.520 | 8.530 | 1,000 | -0.01(-0.12%) |
May 25, 2018 | 8.600 | 8.600 | 8.480 | 8.540 | 5,100 | -0.07(-0.81%) |
May 24, 2018 | 8.610 | 8.640 | 8.610 | 8.610 | 2,700 | -0.04(-0.46%) |
May 23, 2018 | 8.690 | 8.690 | 8.590 | 8.650 | 2,480 | -0.07(-0.80%) |
May 22, 2018 | 8.730 | 8.780 | 8.720 | 8.720 | 2,023 | +0.00(+0.00%) |
May 18, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.01(+0.11%) | |
May 17, 2018 | 8.710 | 8.710 | 8.710 | 8.710 | 100 | +0.04(+0.46%) |
May 16, 2018 | 8.670 | 8.670 | 8.670 | 8.670 | 1,023 | +0.01(+0.12%) |
May 15, 2018 | 8.670 | 8.670 | 8.660 | 8.660 | 1,140 | -0.08(-0.92%) |
May 14, 2018 | 8.710 | 8.750 | 8.710 | 8.740 | 9,115 | +0.04(+0.46%) |
May 11, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 10,416 | +0.04(+0.46%) |
May 10, 2018 | 8.660 | 8.660 | 8.650 | 8.660 | 2,200 | +0.01(+0.12%) |
May 09, 2018 | 8.690 | 8.690 | 8.650 | 8.650 | 2,780 | -0.03(-0.35%) |
May 08, 2018 | 8.630 | 8.680 | 8.610 | 8.680 | 3,910 | +0.03(+0.35%) |
May 07, 2018 | 8.680 | 8.710 | 8.650 | 8.650 | 9,875 | +0.06(+0.70%) |
May 04, 2018 | 8.580 | 8.590 | 8.570 | 8.590 | 600 | +0.00(+0.06%) |
May 03, 2018 | 8.610 | 8.610 | 8.580 | 8.585 | 3,500 | -0.00(-0.06%) |
May 02, 2018 | 8.630 | 8.630 | 8.590 | 8.590 | 2,350 | +0.06(+0.70%) |
May 01, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 1,600 | +0.00(+0.00%) |
Apr 30, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 5,000 | +0.03(+0.35%) |
Apr 27, 2018 | 8.570 | 8.570 | 8.500 | 8.500 | 600 | -0.03(-0.35%) |
Apr 26, 2018 | 8.560 | 8.560 | 8.510 | 8.530 | 4,127 | -0.01(-0.12%) |
Apr 24, 2018 | 8.540 | 8.540 | 8.540 | 0 | -0.20(-2.29%) | |
Apr 20, 2018 | 8.740 | 8.740 | 8.740 | 6 | -0.03(-0.34%) | |
Apr 19, 2018 | 8.820 | 8.820 | 8.760 | 8.770 | 1,000 | -0.06(-0.68%) |
Apr 18, 2018 | 8.750 | 8.830 | 8.750 | 8.830 | 1,627 | +0.09(+1.03%) |
Apr 17, 2018 | 8.580 | 8.740 | 8.580 | 8.740 | 1,751 | +0.11(+1.27%) |
Apr 16, 2018 | 8.630 | 8.630 | 8.630 | 8.630 | 1,335 | +0.01(+0.12%) |
Apr 13, 2018 | 8.640 | 8.670 | 8.620 | 8.620 | 1,363 | +0.03(+0.35%) |
Apr 12, 2018 | 8.590 | 8.590 | 8.590 | 8.590 | 135 | +0.03(+0.35%) |
Apr 11, 2018 | 8.540 | 8.570 | 8.540 | 8.560 | 3,548 | +0.09(+1.06%) |
Apr 09, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.10(-1.17%) | |
Apr 05, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.17(+2.02%) | |
Apr 04, 2018 | 8.420 | 8.420 | 8.400 | 8.400 | 3,110 | +0.01(+0.12%) |
Apr 03, 2018 | 8.370 | 8.390 | 8.370 | 8.390 | 400 | -0.06(-0.71%) |
Apr 02, 2018 | 8.420 | 8.450 | 8.420 | 8.450 | 2,530 | -0.06(-0.71%) |
Mar 29, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.13(+1.55%) | |
Mar 28, 2018 | 8.460 | 8.460 | 8.380 | 8.380 | 2,100 | -0.06(-0.71%) |
Mar 26, 2018 | 8.440 | 8.440 | 8.440 | 20 | -0.07(-0.82%) | |
Mar 23, 2018 | 8.570 | 8.570 | 8.510 | 8.510 | 4,637 | -0.10(-1.16%) |
Mar 22, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 200 | -0.08(-0.92%) |
Mar 21, 2018 | 8.680 | 8.690 | 8.680 | 8.690 | 3,600 | +0.14(+1.64%) |
Mar 20, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | -0.02(-0.23%) |
Mar 19, 2018 | 8.710 | 8.710 | 8.570 | 8.570 | 5,960 | -0.06(-0.70%) |
Mar 16, 2018 | 8.670 | 8.670 | 8.630 | 8.630 | 5,110 | +0.05(+0.58%) |
Mar 15, 2018 | 8.590 | 8.660 | 8.550 | 8.580 | 2,173 | -0.06(-0.69%) |
Mar 14, 2018 | 8.640 | 8.640 | 8.640 | 8.640 | 100 | -0.12(-1.37%) |
Mar 13, 2018 | 8.760 | 8.760 | 8.760 | 8.760 | 488 | +0.06(+0.69%) |
Mar 12, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 1,372 | +0.14(+1.64%) |
Mar 08, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.05(+0.59%) | |
Mar 07, 2018 | 8.550 | 8.550 | 8.510 | 8.510 | 376 | -0.04(-0.47%) |
Mar 06, 2018 | 8.620 | 8.620 | 8.550 | 8.550 | 1,400 | -0.09(-1.04%) |
Mar 05, 2018 | 8.640 | 8.640 | 8.640 | 8.640 | 400 | +0.03(+0.35%) |
Mar 02, 2018 | 8.580 | 8.610 | 8.580 | 8.610 | 6,350 | -0.02(-0.23%) |