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%) |