Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.323 | 8.398 | 8.271 | 8.359 | 904,907 | +0.04(+0.53%) |
Apr 27, 2018 | 8.252 | 8.318 | 8.246 | 8.315 | 183,614 | +0.07(+0.80%) |
Apr 26, 2018 | 8.290 | 8.293 | 8.216 | 8.249 | 614,846 | +0.01(+0.17%) |
Apr 25, 2018 | 8.326 | 8.326 | 8.197 | 8.235 | 345,930 | -0.11(-1.35%) |
Apr 24, 2018 | 8.420 | 8.420 | 8.304 | 8.348 | 271,793 | -0.04(-0.49%) |
Apr 23, 2018 | 8.472 | 8.472 | 8.362 | 8.390 | 263,030 | -0.05(-0.59%) |
Apr 20, 2018 | 8.447 | 8.541 | 8.421 | 8.439 | 248,579 | -0.06(-0.68%) |
Apr 19, 2018 | 8.563 | 8.574 | 8.461 | 8.497 | 222,001 | -0.06(-0.74%) |
Apr 18, 2018 | 8.651 | 8.657 | 8.544 | 8.560 | 287,597 | -0.07(-0.86%) |
Apr 17, 2018 | 8.610 | 8.673 | 8.563 | 8.635 | 318,656 | +0.08(+0.90%) |
Apr 16, 2018 | 8.508 | 8.607 | 8.500 | 8.558 | 261,869 | +0.05(+0.58%) |
Apr 13, 2018 | 8.497 | 8.544 | 8.475 | 8.508 | 249,841 | +0.03(+0.39%) |
Apr 12, 2018 | 8.547 | 8.552 | 8.434 | 8.475 | 438,183 | -0.06(-0.74%) |
Apr 11, 2018 | 8.508 | 8.555 | 8.456 | 8.538 | 213,994 | +0.01(+0.13%) |
Apr 10, 2018 | 8.379 | 8.536 | 8.379 | 8.527 | 423,362 | +0.15(+1.81%) |
Apr 09, 2018 | 8.365 | 8.453 | 8.334 | 8.376 | 305,884 | +0.03(+0.40%) |
Apr 06, 2018 | 8.489 | 8.489 | 8.329 | 8.343 | 402,894 | -0.13(-1.53%) |
Apr 05, 2018 | 8.442 | 8.508 | 8.391 | 8.472 | 847,834 | +0.05(+0.59%) |
Apr 04, 2018 | 8.514 | 8.514 | 8.351 | 8.423 | 987,985 | -0.07(-0.88%) |
Apr 03, 2018 | 8.577 | 8.585 | 8.481 | 8.497 | 448,691 | -0.01(-0.16%) |
Apr 02, 2018 | 8.571 | 8.643 | 8.478 | 8.511 | 339,442 | -0.07(-0.80%) |
Mar 29, 2018 | 8.580 | 8.580 | 8.580 | 0 | -0.02(-0.22%) | |
Mar 28, 2018 | 8.475 | 8.657 | 8.445 | 8.599 | 489,437 | +0.13(+1.50%) |
Mar 27, 2018 | 8.453 | 8.541 | 8.395 | 8.472 | 298,725 | +0.07(+0.79%) |
Mar 26, 2018 | 8.412 | 8.417 | 8.334 | 8.406 | 223,873 | +0.04(+0.46%) |
Mar 23, 2018 | 8.384 | 8.500 | 8.337 | 8.368 | 351,282 | -0.01(-0.16%) |
Mar 22, 2018 | 8.365 | 8.425 | 8.304 | 8.381 | 240,839 | +0.01(+0.10%) |
Mar 21, 2018 | 8.321 | 8.483 | 8.310 | 8.373 | 418,543 | +0.12(+1.47%) |
Mar 20, 2018 | 8.348 | 8.390 | 8.238 | 8.252 | 468,770 | -0.07(-0.86%) |
Mar 19, 2018 | 8.288 | 8.332 | 8.213 | 8.323 | 392,437 | +0.06(+0.73%) |
Mar 16, 2018 | 8.409 | 8.409 | 8.246 | 8.263 | 416,040 | -0.13(-1.58%) |
Mar 15, 2018 | 8.464 | 8.464 | 8.343 | 8.395 | 263,970 | -0.05(-0.56%) |
Mar 14, 2018 | 8.403 | 8.453 | 8.357 | 8.442 | 292,710 | +0.05(+0.56%) |
Mar 13, 2018 | 8.447 | 8.447 | 8.368 | 8.395 | 369,093 | -0.04(-0.49%) |
Mar 12, 2018 | 8.428 | 8.492 | 8.384 | 8.436 | 626,961 | +0.05(+0.56%) |
Mar 09, 2018 | 8.337 | 8.417 | 8.329 | 8.390 | 298,660 | +0.06(+0.76%) |
Mar 08, 2018 | 8.379 | 8.398 | 8.288 | 8.326 | 273,451 | -0.02(-0.26%) |
Mar 07, 2018 | 8.370 | 8.293 | 8.348 | 242,603 | -0.02(-0.20%) | |
Mar 06, 2018 | 8.365 | 8.431 | 8.343 | 8.365 | 371,756 | +0.01(+0.10%) |
Mar 05, 2018 | 8.304 | 8.387 | 8.260 | 8.357 | 502,415 | +0.03(+0.36%) |
Mar 02, 2018 | 8.392 | 8.406 | 8.310 | 8.326 | 335,963 | -0.12(-1.37%) |
Mar 01, 2018 | 8.566 | 8.566 | 8.263 | 8.442 | 723,532 | -0.06(-0.75%) |
Feb 28, 2018 | 8.649 | 8.649 | 8.489 | 8.505 | 405,314 | -0.15(-1.72%) |
Feb 27, 2018 | 8.792 | 8.820 | 8.632 | 8.654 | 425,350 | +0.13(+1.51%) |
Feb 26, 2018 | 8.581 | 8.653 | 8.491 | 8.525 | 770,622 | -0.00(-0.03%) |
Feb 23, 2018 | 8.515 | 8.586 | 8.480 | 8.528 | 280,361 | +0.08(+0.98%) |
Feb 22, 2018 | 8.427 | 8.445 | 361,113 | -0.07(-0.84%) | ||
Feb 21, 2018 | 8.632 | 8.632 | 8.503 | 8.517 | 295,012 | -0.11(-1.33%) |
Feb 20, 2018 | 8.645 | 8.648 | 8.552 | 8.632 | 705,475 | -0.01(-0.15%) |
Feb 16, 2018 | 8.645 | 8.645 | 8.645 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.592 | 8.666 | 8.557 | 8.645 | 397,068 | +0.11(+1.25%) |
Feb 14, 2018 | 8.578 | 8.645 | 8.509 | 8.539 | 299,583 | -0.05(-0.56%) |
Feb 13, 2018 | 8.565 | 8.592 | 8.483 | 8.586 | 347,756 | +0.05(+0.56%) |
Feb 12, 2018 | 8.621 | 8.656 | 8.461 | 8.539 | 487,305 | -0.01(-0.06%) |
Feb 09, 2018 | 8.517 | 8.557 | 8.339 | 8.544 | 599,663 | +0.03(+0.31%) |
Feb 08, 2018 | 8.618 | 8.634 | 8.508 | 8.517 | 370,752 | -0.02(-0.19%) |
Feb 07, 2018 | 8.701 | 8.767 | 8.507 | 8.533 | 781,471 | +0.03(+0.31%) |
Feb 06, 2018 | 8.507 | 8.660 | 8.438 | 8.507 | 928,103 | +0.06(+0.76%) |
Feb 05, 2018 | 8.493 | 8.539 | 8.358 | 8.443 | 470,685 | -0.11(-1.28%) |
Feb 02, 2018 | 8.754 | 8.794 | 8.496 | 8.552 | 487,437 | -0.29(-3.31%) |