Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.051 | 8.086 | 7.912 | 8.051 | 30,044 | +0.00(+0.00%) |
Apr 27, 2018 | 8.086 | 8.086 | 7.982 | 8.051 | 17,479 | +0.00(+0.00%) |
Apr 26, 2018 | 8.121 | 8.121 | 8.051 | 8.051 | 14,648 | +0.00(+0.00%) |
Apr 25, 2018 | 8.329 | 8.329 | 8.051 | 8.051 | 27,850 | -0.28(-3.33%) |
Apr 24, 2018 | 8.121 | 8.520 | 8.088 | 8.329 | 26,526 | +0.14(+1.69%) |
Apr 23, 2018 | 8.398 | 8.502 | 8.190 | 8.190 | 30,893 | -0.14(-1.67%) |
Apr 20, 2018 | 8.225 | 8.364 | 8.225 | 8.329 | 15,041 | +0.07(+0.84%) |
Apr 19, 2018 | 8.137 | 8.329 | 8.137 | 8.259 | 16,035 | +0.03(+0.42%) |
Apr 18, 2018 | 8.191 | 8.329 | 8.155 | 8.225 | 13,082 | +0.00(+0.00%) |
Apr 17, 2018 | 8.294 | 8.329 | 8.155 | 8.225 | 20,907 | -0.03(-0.42%) |
Apr 16, 2018 | 8.051 | 8.363 | 8.017 | 8.259 | 27,781 | +0.17(+2.15%) |
Apr 13, 2018 | 8.121 | 8.190 | 8.017 | 8.086 | 21,356 | +0.00(+0.00%) |
Apr 12, 2018 | 8.051 | 8.208 | 8.045 | 8.086 | 18,898 | +0.14(+1.75%) |
Apr 11, 2018 | 8.017 | 8.017 | 7.912 | 7.947 | 32,985 | -0.07(-0.87%) |
Apr 10, 2018 | 8.090 | 8.090 | 7.982 | 8.017 | 23,937 | -0.10(-1.28%) |
Apr 09, 2018 | 8.121 | 8.121 | 8.017 | 8.121 | 13,175 | +0.03(+0.43%) |
Apr 06, 2018 | 8.259 | 8.294 | 7.982 | 8.086 | 35,244 | -0.17(-2.10%) |
Apr 05, 2018 | 8.502 | 8.502 | 8.190 | 8.259 | 29,446 | -0.21(-2.46%) |
Apr 04, 2018 | 8.294 | 8.502 | 8.259 | 8.468 | 63,353 | +0.17(+2.09%) |
Apr 03, 2018 | 8.329 | 8.433 | 8.225 | 8.294 | 28,174 | +0.03(+0.42%) |
Apr 02, 2018 | 8.433 | 8.641 | 8.155 | 8.259 | 22,869 | -0.21(-2.46%) |
Mar 29, 2018 | 8.468 | 8.468 | 8.468 | 0 | -0.07(-0.81%) | |
Mar 28, 2018 | 8.364 | 8.572 | 8.294 | 8.537 | 34,882 | +0.24(+2.93%) |
Mar 27, 2018 | 8.430 | 8.531 | 8.226 | 8.294 | 37,953 | -0.07(-0.81%) |
Mar 26, 2018 | 8.125 | 8.463 | 8.118 | 8.362 | 60,132 | +0.34(+4.22%) |
Mar 23, 2018 | 8.057 | 8.193 | 7.956 | 8.023 | 26,246 | -0.03(-0.42%) |
Mar 22, 2018 | 8.193 | 8.260 | 7.989 | 8.057 | 28,850 | -0.14(-1.65%) |
Mar 21, 2018 | 8.193 | 8.347 | 8.159 | 8.193 | 16,964 | -0.03(-0.41%) |
Mar 20, 2018 | 8.497 | 8.497 | 8.159 | 8.226 | 50,272 | -0.27(-3.19%) |
Mar 19, 2018 | 8.430 | 8.497 | 8.345 | 8.497 | 45,436 | +0.00(+0.00%) |
Mar 16, 2018 | 7.786 | 8.497 | 7.786 | 8.497 | 93,817 | +0.78(+10.09%) |
Mar 15, 2018 | 7.617 | 7.719 | 7.617 | 7.719 | 12,734 | +0.00(+0.00%) |
Mar 14, 2018 | 7.786 | 7.787 | 7.651 | 7.719 | 10,133 | -0.10(-1.30%) |
Mar 13, 2018 | 7.990 | 8.023 | 7.752 | 7.820 | 31,794 | -0.24(-2.94%) |
Mar 12, 2018 | 8.088 | 8.125 | 8.023 | 8.057 | 33,628 | -0.07(-0.83%) |
Mar 09, 2018 | 8.023 | 8.159 | 8.023 | 8.125 | 33,340 | +0.00(+0.00%) |
Mar 08, 2018 | 8.023 | 8.125 | 7.989 | 8.125 | 33,938 | +0.07(+0.84%) |
Mar 07, 2018 | 8.091 | 7.796 | 8.057 | 24,732 | +0.20(+2.59%) | |
Mar 06, 2018 | 7.719 | 7.854 | 7.651 | 7.854 | 21,824 | +0.14(+1.75%) |
Mar 05, 2018 | 7.516 | 7.820 | 7.516 | 7.719 | 24,232 | +0.10(+1.33%) |
Mar 02, 2018 | 7.617 | 7.651 | 7.549 | 7.617 | 26,230 | -0.03(-0.44%) |
Mar 01, 2018 | 7.549 | 7.685 | 7.448 | 7.651 | 50,930 | +0.14(+1.80%) |
Feb 28, 2018 | 7.583 | 7.583 | 7.448 | 7.516 | 60,268 | -0.07(-0.89%) |
Feb 27, 2018 | 7.651 | 7.651 | 7.516 | 7.583 | 39,091 | -0.10(-1.32%) |
Feb 26, 2018 | 7.820 | 7.820 | 7.617 | 7.685 | 48,925 | -0.14(-1.73%) |
Feb 23, 2018 | 7.617 | 7.854 | 7.612 | 7.820 | 55,643 | +0.24(+3.13%) |
Feb 22, 2018 | 7.617 | 7.852 | 7.549 | 7.583 | 38,534 | +0.00(+0.00%) |
Feb 21, 2018 | 7.549 | 7.786 | 7.549 | 7.583 | 25,227 | +0.03(+0.45%) |
Feb 20, 2018 | 7.617 | 7.651 | 7.516 | 7.549 | 41,810 | -0.03(-0.45%) |
Feb 16, 2018 | 7.583 | 7.583 | 7.583 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.685 | 7.752 | 7.516 | 7.583 | 51,148 | -0.03(-0.44%) |
Feb 14, 2018 | 7.617 | 7.769 | 7.583 | 7.617 | 52,074 | -0.03(-0.44%) |
Feb 13, 2018 | 7.820 | 7.854 | 7.622 | 7.651 | 27,008 | -0.17(-2.16%) |
Feb 12, 2018 | 7.719 | 7.888 | 7.719 | 7.820 | 34,700 | +0.07(+0.87%) |
Feb 09, 2018 | 7.719 | 7.888 | 7.685 | 7.752 | 50,498 | +0.03(+0.44%) |
Feb 08, 2018 | 7.820 | 7.956 | 7.685 | 7.719 | 43,716 | -0.07(-0.87%) |
Feb 07, 2018 | 7.786 | 8.023 | 7.719 | 7.786 | 46,590 | +0.00(+0.00%) |
Feb 06, 2018 | 7.786 | 8.125 | 7.617 | 7.786 | 102,787 | -0.14(-1.71%) |
Feb 05, 2018 | 8.023 | 8.057 | 7.854 | 7.922 | 72,398 | -0.10(-1.27%) |
Feb 02, 2018 | 8.125 | 8.159 | 7.854 | 8.023 | 93,524 | -0.10(-1.25%) |