Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.470 | 8.470 | 8.400 | 8.400 | 7,908 | -0.13(-1.52%) |
May 30, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 100 | +0.07(+0.83%) |
May 29, 2018 | 8.470 | 8.470 | 8.460 | 8.460 | 1,000 | -0.02(-0.24%) |
May 28, 2018 | 8.490 | 8.490 | 8.480 | 8.480 | 1,500 | -0.01(-0.12%) |
May 24, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.13(+1.56%) | |
May 23, 2018 | 8.370 | 8.370 | 8.360 | 8.360 | 500 | -0.08(-0.95%) |
May 22, 2018 | 8.490 | 8.490 | 8.410 | 8.440 | 650 | +0.03(+0.36%) |
May 17, 2018 | 8.410 | 8.410 | 8.410 | 0 | +0.06(+0.72%) | |
May 16, 2018 | 8.260 | 8.370 | 8.260 | 8.350 | 11,200 | +0.05(+0.60%) |
May 15, 2018 | 8.360 | 8.360 | 8.300 | 8.300 | 600 | -0.07(-0.84%) |
May 14, 2018 | 8.470 | 8.470 | 8.370 | 8.370 | 1,900 | -0.17(-1.99%) |
May 11, 2018 | 8.540 | 8.540 | 8.540 | 8.540 | 100 | +0.15(+1.79%) |
May 09, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.09(-1.06%) | |
May 08, 2018 | 8.520 | 8.520 | 8.480 | 8.480 | 10,600 | +0.05(+0.59%) |
May 04, 2018 | 8.430 | 8.430 | 8.430 | 0 | +0.06(+0.72%) | |
May 03, 2018 | 8.380 | 8.380 | 8.370 | 8.370 | 300 | +0.02(+0.24%) |
May 02, 2018 | 8.430 | 8.430 | 8.350 | 8.350 | 7,075 | +0.06(+0.72%) |
May 01, 2018 | 8.270 | 8.290 | 8.270 | 8.290 | 612 | -0.12(-1.43%) |
Apr 26, 2018 | 8.410 | 8.410 | 8.410 | 0 | -0.10(-1.18%) | |
Apr 25, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 300 | +0.01(+0.12%) |
Apr 24, 2018 | 8.500 | 8.510 | 8.500 | 8.500 | 1,100 | +0.03(+0.35%) |
Apr 23, 2018 | 8.470 | 8.470 | 8.470 | 8.470 | 120 | -0.18(-2.08%) |
Apr 20, 2018 | 8.620 | 8.650 | 8.620 | 8.650 | 2,675 | +0.00(+0.00%) |
Apr 19, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | +0.31(+3.72%) |
Apr 17, 2018 | 8.340 | 8.340 | 8.340 | 0 | +0.03(+0.36%) | |
Apr 16, 2018 | 8.320 | 8.370 | 8.310 | 8.310 | 1,822 | -0.02(-0.24%) |
Apr 13, 2018 | 8.360 | 8.390 | 8.330 | 8.330 | 3,800 | +0.04(+0.48%) |
Apr 12, 2018 | 8.270 | 8.290 | 8.240 | 8.290 | 965 | -0.07(-0.84%) |
Apr 11, 2018 | 8.420 | 8.450 | 8.360 | 8.360 | 1,560 | -0.01(-0.12%) |
Apr 10, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 600 | +0.09(+1.09%) |
Apr 09, 2018 | 8.360 | 8.370 | 8.280 | 8.280 | 7,150 | +0.00(+0.00%) |
Apr 06, 2018 | 8.290 | 8.290 | 8.280 | 8.280 | 1,600 | -0.07(-0.84%) |
Apr 05, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | +0.02(+0.24%) |
Apr 04, 2018 | 8.330 | 8.330 | 8.330 | 8.330 | 502 | -0.05(-0.60%) |
Apr 03, 2018 | 8.380 | 8.380 | 8.370 | 8.380 | 2,500 | -0.11(-1.30%) |
Apr 02, 2018 | 8.550 | 8.550 | 8.490 | 8.490 | 511 | +0.10(+1.19%) |
Mar 29, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.08(+0.96%) | |
Mar 28, 2018 | 8.390 | 8.390 | 8.310 | 8.310 | 500 | -0.10(-1.19%) |
Mar 27, 2018 | 8.430 | 8.430 | 8.410 | 8.410 | 2,200 | -0.04(-0.47%) |
Mar 23, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.01(+0.12%) | |
Mar 22, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 100 | -0.11(-1.29%) |
Mar 21, 2018 | 8.450 | 8.550 | 8.450 | 8.550 | 2,300 | +0.15(+1.79%) |
Mar 20, 2018 | 8.430 | 8.430 | 8.400 | 8.400 | 558 | -0.04(-0.47%) |
Mar 19, 2018 | 8.490 | 8.490 | 8.440 | 8.440 | 1,800 | +0.00(+0.00%) |
Mar 16, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 100 | -0.05(-0.59%) |
Mar 15, 2018 | 8.470 | 8.490 | 8.470 | 8.490 | 4,000 | -0.01(-0.12%) |
Mar 14, 2018 | 8.480 | 8.500 | 8.480 | 8.500 | 300 | +0.05(+0.59%) |
Mar 13, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 1,700 | +0.03(+0.36%) |
Mar 12, 2018 | 8.440 | 8.440 | 8.420 | 8.420 | 2,100 | -0.07(-0.82%) |
Mar 09, 2018 | 8.450 | 8.490 | 8.440 | 8.490 | 4,225 | +0.01(+0.12%) |
Mar 07, 2018 | 8.480 | 8.480 | 8.480 | 0 | -0.08(-0.93%) | |
Mar 06, 2018 | 8.570 | 8.570 | 8.560 | 8.560 | 1,582 | +0.05(+0.59%) |
Mar 05, 2018 | 8.440 | 8.510 | 8.440 | 8.510 | 2,740 | +0.01(+0.12%) |
Mar 02, 2018 | 8.470 | 8.500 | 8.410 | 8.500 | 4,315 | +0.13(+1.55%) |
Feb 28, 2018 | 8.370 | 8.370 | 8.370 | 11 | +0.00(+0.00%) | |
Feb 27, 2018 | 8.350 | 8.370 | 8.290 | 8.370 | 4,870 | +0.01(+0.12%) |
Feb 26, 2018 | 8.360 | 8.360 | 8.360 | 8.360 | 550 | +0.01(+0.12%) |
Feb 23, 2018 | 8.320 | 8.360 | 8.320 | 8.350 | 1,939 | -0.02(-0.24%) |
Feb 22, 2018 | 8.380 | 8.380 | 8.370 | 8.370 | 1,500 | +0.01(+0.12%) |
Feb 21, 2018 | 8.370 | 8.370 | 8.360 | 8.360 | 5,875 | +0.09(+1.09%) |
Feb 20, 2018 | 8.310 | 8.310 | 8.270 | 8.270 | 5,000 | -0.12(-1.43%) |
Feb 16, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 8.370 | 8.370 | 8.350 | 8.360 | 2,128 | -0.01(-0.12%) |
Feb 14, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 2,666 | +0.04(+0.48%) |
Feb 13, 2018 | 8.330 | 8.330 | 1,361 | +0.08(+0.97%) | ||
Feb 12, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.05(+0.61%) |
Feb 08, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.12(-1.44%) | |
Feb 06, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) | |
Feb 05, 2018 | 8.270 | 8.310 | 8.310 | 2,800 | +0.04(+0.48%) | |
Feb 02, 2018 | 8.270 | 8.270 | 8.270 | 8.270 | 100 | -0.13(-1.55%) |
Feb 01, 2018 | 8.430 | 8.430 | 8.370 | 8.400 | 4,036 | -0.08(-0.94%) |
Jan 31, 2018 | 8.410 | 8.480 | 8.410 | 8.480 | 600 | -0.02(-0.24%) |
Jan 29, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.16(-1.85%) | |
Jan 25, 2018 | 8.660 | 8.660 | 8.660 | 0 | +0.06(+0.70%) | |
Jan 24, 2018 | 8.560 | 8.600 | 8.540 | 8.600 | 1,100 | +0.28(+3.37%) |
Jan 23, 2018 | 8.320 | 8.320 | 8.320 | 8.320 | 200 | -0.09(-1.07%) |
Jan 22, 2018 | 8.400 | 8.410 | 8.400 | 8.410 | 1,254 | -0.10(-1.18%) |
Jan 19, 2018 | 8.450 | 8.510 | 8.440 | 8.510 | 1,100 | +0.14(+1.67%) |
Jan 18, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 725 | -0.01(-0.12%) |
Jan 17, 2018 | 8.440 | 8.440 | 8.380 | 8.380 | 2,900 | -0.11(-1.30%) |
Jan 16, 2018 | 8.380 | 8.490 | 8.380 | 8.490 | 2,010 | +0.05(+0.59%) |
Jan 15, 2018 | 8.550 | 8.550 | 8.430 | 8.440 | 2,300 | -0.16(-1.86%) |
Jan 12, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | +0.09(+1.06%) |
Jan 10, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.13(+1.55%) | |
Jan 09, 2018 | 8.370 | 8.380 | 8.370 | 8.380 | 4,700 | -0.04(-0.48%) |
Jan 08, 2018 | 8.510 | 8.510 | 8.420 | 8.420 | 3,335 | -0.11(-1.29%) |
Jan 05, 2018 | 8.480 | 8.530 | 8.480 | 8.530 | 1,208 | -0.08(-0.93%) |
Jan 04, 2018 | 8.600 | 8.610 | 8.600 | 8.610 | 605 | +0.09(+1.06%) |
Jan 03, 2018 | 8.530 | 8.550 | 8.520 | 8.520 | 4,530 | -0.01(-0.12%) |
Jan 02, 2018 | 8.520 | 8.570 | 8.520 | 8.530 | 611 | +0.03(+0.35%) |
Dec 29, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.07(+0.83%) | |
Dec 27, 2017 | 8.430 | 8.430 | 8.430 | 0 | +0.17(+2.06%) | |
Dec 22, 2017 | 8.260 | 8.260 | 8.260 | 8.260 | 275 | +0.10(+1.23%) |
Dec 21, 2017 | 8.250 | 8.250 | 8.160 | 8.160 | 8,850 | -0.11(-1.33%) |
Dec 20, 2017 | 8.270 | 8.270 | 8.270 | 8.270 | 900 | +0.03(+0.36%) |
Dec 19, 2017 | 8.260 | 8.260 | 8.230 | 8.240 | 4,597 | -0.01(-0.12%) |
Dec 18, 2017 | 8.220 | 8.250 | 8.220 | 8.250 | 2,100 | +0.07(+0.86%) |
Dec 15, 2017 | 8.190 | 8.190 | 8.180 | 8.180 | 1,500 | +0.06(+0.74%) |
Dec 14, 2017 | 8.120 | 8.120 | 8.110 | 8.120 | 5,200 | -0.03(-0.37%) |
Dec 13, 2017 | 8.080 | 8.150 | 8.040 | 8.150 | 1,525 | +0.14(+1.75%) |
Dec 12, 2017 | 8.070 | 8.070 | 8.010 | 8.010 | 1,400 | -0.10(-1.23%) |
Dec 11, 2017 | 8.130 | 8.130 | 8.110 | 8.110 | 7,117 | -0.05(-0.61%) |
Dec 08, 2017 | 8.140 | 8.160 | 8.130 | 8.160 | 5,600 | +0.06(+0.74%) |
Dec 07, 2017 | 8.080 | 8.100 | 8.040 | 8.100 | 4,030 | -0.01(-0.12%) |
Dec 06, 2017 | 8.170 | 8.170 | 8.110 | 8.110 | 1,040 | -0.01(-0.12%) |
Dec 05, 2017 | 8.120 | 8.120 | 8.120 | 8.120 | 200 | -0.12(-1.46%) |
Dec 04, 2017 | 8.300 | 8.300 | 8.230 | 8.240 | 948 | -0.11(-1.32%) |
Dec 01, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 198 | -0.15(-1.76%) |
Nov 29, 2017 | 8.500 | 8.500 | 8.500 | 2 | -0.08(-0.93%) | |
Nov 28, 2017 | 8.650 | 8.650 | 8.580 | 8.580 | 1,657 | -0.03(-0.35%) |
Nov 27, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 200 | -0.03(-0.35%) |
Nov 24, 2017 | 8.670 | 8.670 | 8.640 | 8.640 | 3,300 | -0.10(-1.14%) |
Nov 23, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 800 | +0.07(+0.81%) |
Nov 21, 2017 | 8.670 | 8.670 | 8.670 | 20 | +0.08(+0.93%) | |
Nov 20, 2017 | 8.650 | 8.650 | 8.590 | 8.590 | 1,800 | -0.11(-1.26%) |
Nov 17, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 160 | +0.00(+0.00%) |
Nov 16, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 200 | +0.07(+0.81%) |
Nov 14, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.05(-0.58%) | |
Nov 13, 2017 | 8.670 | 8.680 | 8.670 | 8.680 | 700 | +0.12(+1.40%) |
Nov 10, 2017 | 8.550 | 8.560 | 8.550 | 8.560 | 700 | -0.01(-0.12%) |
Nov 09, 2017 | 8.570 | 8.570 | 8.570 | 8.570 | 100 | -0.09(-1.04%) |
Nov 07, 2017 | 8.660 | 8.660 | 8.660 | 0 | +0.06(+0.70%) | |
Nov 03, 2017 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
Nov 02, 2017 | 8.740 | 8.740 | 8.650 | 8.650 | 868 | -0.09(-1.03%) |
Nov 01, 2017 | 8.600 | 8.780 | 8.600 | 8.740 | 13,944 | +0.20(+2.34%) |
Oct 31, 2017 | 8.540 | 8.540 | 8.540 | 8.540 | 255 | -0.05(-0.58%) |
Oct 30, 2017 | 8.580 | 8.590 | 8.580 | 8.590 | 300 | +0.02(+0.23%) |
Oct 27, 2017 | 8.570 | 8.570 | 8.570 | 8.570 | 400 | -0.05(-0.58%) |
Oct 25, 2017 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | |
Oct 23, 2017 | 8.620 | 8.620 | 8.620 | 0 | +0.07(+0.82%) | |
Oct 20, 2017 | 8.530 | 8.550 | 8.480 | 8.550 | 9,360 | +0.01(+0.12%) |
Oct 19, 2017 | 8.540 | 8.540 | 8.540 | 8.540 | 102 | +0.12(+1.43%) |
Oct 18, 2017 | 8.420 | 8.420 | 8.420 | 8.420 | 400 | -0.08(-0.94%) |
Oct 17, 2017 | 8.540 | 8.540 | 8.500 | 8.500 | 3,228 | -0.10(-1.16%) |
Oct 16, 2017 | 8.640 | 8.640 | 8.600 | 8.600 | 1,550 | +0.02(+0.23%) |
Oct 13, 2017 | 8.580 | 8.580 | 8.580 | 8.580 | 300 | +0.05(+0.59%) |
Oct 12, 2017 | 8.530 | 8.540 | 8.520 | 8.530 | 1,103 | +0.02(+0.24%) |
Oct 11, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 1,500 | +0.18(+2.16%) |
Oct 05, 2017 | 8.330 | 8.330 | 8.330 | 0 | +0.03(+0.36%) | |
Oct 03, 2017 | 8.300 | 8.300 | 8.300 | 1 | +0.00(+0.00%) | |
Oct 02, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 209 | -0.06(-0.72%) |
Sep 29, 2017 | 8.370 | 8.370 | 8.360 | 8.360 | 700 | -0.04(-0.48%) |
Sep 28, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 | +0.08(+0.96%) |
Sep 27, 2017 | 8.310 | 8.320 | 8.310 | 8.320 | 400 | -0.01(-0.12%) |
Sep 26, 2017 | 8.310 | 8.330 | 8.310 | 8.330 | 1,800 | +0.05(+0.60%) |
Sep 25, 2017 | 8.310 | 8.310 | 8.280 | 8.280 | 625 | -0.16(-1.90%) |
Sep 20, 2017 | 8.440 | 8.440 | 8.440 | 0 | +0.08(+0.96%) | |
Sep 18, 2017 | 8.360 | 8.360 | 8.360 | 50 | -0.21(-2.45%) | |
Sep 15, 2017 | 8.530 | 8.570 | 8.530 | 8.570 | 1,200 | -0.02(-0.23%) |
Sep 14, 2017 | 8.590 | 8.590 | 8.590 | 8.590 | 400 | +0.04(+0.47%) |
Sep 11, 2017 | 8.550 | 8.550 | 8.550 | 0 | -0.17(-1.95%) | |
Sep 07, 2017 | 8.720 | 8.720 | 8.720 | 0 | +0.05(+0.58%) | |
Sep 06, 2017 | 8.710 | 8.710 | 8.670 | 8.670 | 1,500 | -0.19(-2.14%) |
Sep 05, 2017 | 8.850 | 8.860 | 8.850 | 8.860 | 2,450 | +0.13(+1.49%) |
Sep 01, 2017 | 8.700 | 8.730 | 8.700 | 8.730 | 711 | +0.00(+0.00%) |
Aug 30, 2017 | 8.730 | 8.730 | 8.730 | 0 | +0.07(+0.81%) | |
Aug 29, 2017 | 8.750 | 8.750 | 8.660 | 8.660 | 1,100 | -0.07(-0.80%) |
Aug 28, 2017 | 8.590 | 8.730 | 8.590 | 8.730 | 4,100 | +0.24(+2.83%) |
Aug 21, 2017 | 8.490 | 8.490 | 8.490 | 0 | -0.10(-1.16%) | |
Aug 16, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.15(+1.78%) | |
Aug 15, 2017 | 8.440 | 8.440 | 8.440 | 8.440 | 4,000 | -0.23(-2.65%) |
Aug 10, 2017 | 8.670 | 8.670 | 8.670 | 0 | +0.17(+2.00%) | |
Aug 09, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 2,600 | +0.24(+2.91%) |
Aug 08, 2017 | 8.260 | 8.260 | 8.260 | 8.260 | 100 | -0.12(-1.43%) |
Aug 02, 2017 | 8.380 | 8.380 | 8.380 | 3 | +0.02(+0.24%) | |
Jul 31, 2017 | 8.360 | 8.360 | 8.360 | 11 | +0.10(+1.21%) | |
Jul 28, 2017 | 8.260 | 8.260 | 8.260 | 8.260 | 100 | +0.02(+0.24%) |
Jul 25, 2017 | 8.240 | 8.240 | 8.240 | 0 | +0.01(+0.12%) | |
Jul 21, 2017 | 8.230 | 8.230 | 8.230 | 0 | +0.05(+0.61%) | |
Jul 19, 2017 | 8.180 | 8.180 | 8.180 | 0 | -0.04(-0.49%) | |
Jul 18, 2017 | 8.150 | 8.220 | 8.150 | 8.220 | 1,530 | +0.07(+0.86%) |
Jul 17, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 700 | +0.10(+1.24%) |
Jul 14, 2017 | 8.060 | 8.060 | 8.050 | 8.050 | 200 | +0.02(+0.25%) |
Jul 13, 2017 | 8.030 | 8.030 | 8.030 | 8.030 | 298 | -0.21(-2.55%) |
Jul 12, 2017 | 8.240 | 8.240 | 8.240 | 8.240 | 500 | +0.11(+1.35%) |
Jul 11, 2017 | 8.130 | 8.130 | 8.130 | 8.130 | 300 | +0.08(+0.99%) |
Jul 10, 2017 | 7.930 | 8.070 | 7.930 | 8.050 | 5,590 | +0.07(+0.88%) |
Jul 07, 2017 | 8.120 | 8.160 | 7.980 | 7.980 | 2,225 | -0.35(-4.20%) |
Jul 06, 2017 | 8.330 | 8.330 | 8.330 | 8.330 | 200 | +0.03(+0.36%) |
Jul 05, 2017 | 8.310 | 8.330 | 8.300 | 8.300 | 77,900 | -0.32(-3.71%) |
Jul 03, 2017 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 8.620 | 8.620 | 8.620 | 106 | -0.08(-0.92%) | |
Jun 28, 2017 | 8.710 | 8.710 | 8.700 | 8.700 | 650 | -0.05(-0.57%) |
Jun 27, 2017 | 8.760 | 8.760 | 8.750 | 8.750 | 300 | -0.06(-0.68%) |
Jun 22, 2017 | 8.810 | 8.810 | 8.810 | 0 | +0.12(+1.38%) | |
Jun 21, 2017 | 8.670 | 8.690 | 8.670 | 8.690 | 2,600 | -0.08(-0.91%) |
Jun 16, 2017 | 8.770 | 8.770 | 8.770 | 0 | -0.25(-2.77%) | |
Jun 14, 2017 | 9.020 | 9.020 | 9.020 | 0 | +0.12(+1.35%) | |
Jun 13, 2017 | 8.900 | 8.900 | 8.900 | 8.900 | 600 | -0.17(-1.87%) |
Jun 12, 2017 | 9.190 | 9.190 | 9.060 | 9.070 | 10,500 | -0.24(-2.58%) |
Jun 09, 2017 | 9.310 | 9.310 | 9.310 | 9.310 | 500 | -0.24(-2.51%) |
Jun 06, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.14(+1.49%) | |
Jun 05, 2017 | 9.430 | 9.430 | 9.410 | 9.410 | 625 | +0.09(+0.97%) |