Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.930 | 8.010 | 7.930 | 7.940 | 813 | +0.01(+0.13%) |
May 30, 2018 | 8.176 | 8.176 | 7.930 | 7.930 | 764 | -0.07(-0.88%) |
May 29, 2018 | 8.000 | 8.610 | 7.960 | 8.000 | 39,693 | -0.06(-0.70%) |
May 25, 2018 | 8.056 | 8.056 | 8.056 | 0 | +0.03(+0.33%) | |
May 24, 2018 | 7.980 | 8.450 | 7.980 | 8.030 | 2,849 | +0.40(+5.24%) |
May 23, 2018 | 7.630 | 7.630 | 7.630 | 7.630 | 248 | -0.82(-9.70%) |
May 22, 2018 | 8.380 | 8.960 | 7.660 | 8.450 | 25,875 | +0.55(+6.96%) |
May 21, 2018 | 8.210 | 8.251 | 7.743 | 7.900 | 7,330 | -0.37(-4.46%) |
May 18, 2018 | 8.470 | 8.470 | 7.938 | 8.269 | 5,338 | -0.22(-2.58%) |
May 17, 2018 | 8.500 | 8.500 | 8.480 | 8.488 | 7,987 | +0.03(+0.33%) |
May 16, 2018 | 8.740 | 8.740 | 8.460 | 8.460 | 826 | -0.14(-1.63%) |
May 15, 2018 | 8.500 | 8.740 | 8.480 | 8.600 | 9,807 | +0.14(+1.67%) |
May 14, 2018 | 8.500 | 8.500 | 8.450 | 8.459 | 3,286 | -0.04(-0.49%) |
May 11, 2018 | 8.650 | 8.893 | 8.500 | 8.500 | 811 | +0.05(+0.59%) |
May 10, 2018 | 8.822 | 8.822 | 8.450 | 8.450 | 518 | -0.25(-2.87%) |
May 09, 2018 | 8.650 | 8.700 | 8.625 | 8.700 | 4,700 | +0.00(+0.00%) |
May 08, 2018 | 8.750 | 8.780 | 8.550 | 8.700 | 21,529 | -0.00(-0.00%) |
May 07, 2018 | 8.591 | 8.700 | 8.260 | 8.700 | 7,779 | +0.20(+2.35%) |
May 04, 2018 | 8.250 | 8.750 | 8.250 | 8.500 | 8,484 | +0.37(+4.55%) |
May 03, 2018 | 8.210 | 8.480 | 8.130 | 8.130 | 7,616 | -0.62(-7.09%) |
May 02, 2018 | 8.000 | 8.750 | 7.950 | 8.750 | 5,348 | +0.74(+9.24%) |
May 01, 2018 | 8.530 | 8.530 | 8.000 | 8.010 | 21,120 | -0.32(-3.84%) |
Apr 30, 2018 | 8.510 | 8.525 | 8.310 | 8.330 | 5,690 | -0.22(-2.57%) |
Apr 27, 2018 | 8.500 | 8.750 | 8.500 | 8.550 | 5,940 | -0.05(-0.58%) |
Apr 26, 2018 | 8.764 | 8.764 | 8.600 | 8.600 | 3,092 | +0.00(+0.00%) |
Apr 25, 2018 | 8.765 | 9.000 | 8.600 | 8.600 | 12,792 | +0.10(+1.18%) |
Apr 24, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 167 | -0.31(-3.50%) |
Apr 23, 2018 | 8.870 | 8.870 | 8.517 | 8.809 | 2,869 | +0.38(+4.49%) |
Apr 20, 2018 | 8.920 | 8.940 | 8.400 | 8.430 | 2,052 | -0.25(-2.85%) |
Apr 18, 2018 | 8.678 | 8.678 | 8.678 | 240 | -0.04(-0.49%) | |
Apr 17, 2018 | 8.750 | 8.975 | 8.500 | 8.720 | 18,962 | +0.00(+0.00%) |
Apr 16, 2018 | 8.543 | 9.000 | 8.500 | 8.720 | 11,220 | -0.28(-3.11%) |
Apr 13, 2018 | 8.500 | 9.000 | 8.500 | 9.000 | 20,419 | +0.22(+2.51%) |
Apr 12, 2018 | 8.750 | 8.780 | 8.500 | 8.780 | 3,150 | +0.07(+0.80%) |
Apr 11, 2018 | 8.500 | 8.973 | 8.500 | 8.710 | 4,421 | +0.09(+1.04%) |
Apr 10, 2018 | 8.690 | 8.730 | 8.400 | 8.620 | 20,135 | +0.12(+1.41%) |
Apr 09, 2018 | 9.067 | 9.160 | 8.360 | 8.500 | 27,184 | -0.75(-8.11%) |
Apr 06, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 661 | -0.23(-2.43%) |
Apr 05, 2018 | 8.595 | 9.490 | 8.595 | 9.480 | 2,065 | -0.01(-0.11%) |
Apr 04, 2018 | 8.750 | 9.490 | 8.750 | 9.490 | 1,607 | +0.29(+3.15%) |
Apr 03, 2018 | 8.620 | 9.490 | 8.500 | 9.200 | 1,133 | +0.44(+4.99%) |
Apr 02, 2018 | 9.290 | 9.290 | 8.762 | 8.762 | 918 | -0.39(-4.23%) |
Mar 29, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.15(+1.67%) | |
Mar 28, 2018 | 8.950 | 9.200 | 8.950 | 9.000 | 3,911 | -0.20(-2.17%) |
Mar 27, 2018 | 8.680 | 9.200 | 8.680 | 9.200 | 12,319 | +0.47(+5.39%) |
Mar 26, 2018 | 8.730 | 8.730 | 8.730 | 8.730 | 1,026 | -0.22(-2.46%) |
Mar 23, 2018 | 8.622 | 8.950 | 8.500 | 8.950 | 5,788 | +0.45(+5.29%) |
Mar 22, 2018 | 8.570 | 8.710 | 8.500 | 8.500 | 4,543 | +0.00(+0.00%) |
Mar 21, 2018 | 8.150 | 8.745 | 8.150 | 8.500 | 4,000 | +0.39(+4.81%) |
Mar 20, 2018 | 8.560 | 8.560 | 8.500 | 8.110 | 6,664 | -0.30(-3.57%) |
Mar 19, 2018 | 8.640 | 8.800 | 8.410 | 8.410 | 20,443 | -0.10(-1.18%) |
Mar 16, 2018 | 8.650 | 9.079 | 8.510 | 8.510 | 39,513 | -0.27(-3.08%) |
Mar 15, 2018 | 8.980 | 9.185 | 8.660 | 8.780 | 7,550 | -0.05(-0.57%) |
Mar 14, 2018 | 9.000 | 9.395 | 8.830 | 8.830 | 13,194 | -0.18(-2.00%) |
Mar 13, 2018 | 8.720 | 9.160 | 8.640 | 9.010 | 8,557 | -0.04(-0.39%) |
Mar 12, 2018 | 9.500 | 9.500 | 8.640 | 9.045 | 14,004 | -0.20(-2.12%) |
Mar 09, 2018 | 9.002 | 9.330 | 8.890 | 9.241 | 11,752 | +0.05(+0.55%) |
Mar 08, 2018 | 8.950 | 9.190 | 8.900 | 9.190 | 20,951 | +0.14(+1.55%) |
Mar 07, 2018 | 8.450 | 9.087 | 8.000 | 9.050 | 18,478 | -0.25(-2.69%) |
Mar 06, 2018 | 9.250 | 9.611 | 8.010 | 9.300 | 14,791 | +0.35(+3.91%) |
Mar 05, 2018 | 8.540 | 9.200 | 8.509 | 8.950 | 5,753 | +0.31(+3.59%) |
Mar 02, 2018 | 8.993 | 8.993 | 8.610 | 8.640 | 480 | -0.16(-1.82%) |