Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.365 | 8.438 | 8.365 | 8.398 | 116,919 | +0.01(+0.13%) |
Apr 27, 2018 | 8.410 | 8.438 | 8.387 | 8.387 | 134,880 | -0.02(-0.20%) |
Apr 26, 2018 | 8.393 | 8.410 | 8.348 | 8.404 | 105,310 | +0.01(+0.13%) |
Apr 25, 2018 | 8.404 | 8.404 | 8.353 | 8.393 | 53,981 | +0.01(+0.07%) |
Apr 24, 2018 | 8.359 | 8.398 | 8.359 | 8.387 | 105,853 | +0.01(+0.13%) |
Apr 23, 2018 | 8.376 | 8.387 | 8.348 | 8.376 | 52,721 | +0.02(+0.20%) |
Apr 20, 2018 | 8.325 | 8.376 | 8.314 | 8.359 | 52,679 | +0.03(+0.41%) |
Apr 19, 2018 | 8.337 | 8.387 | 8.320 | 8.325 | 52,398 | -0.03(-0.40%) |
Apr 18, 2018 | 8.365 | 8.417 | 8.359 | 8.359 | 154,047 | +0.00(+0.00%) |
Apr 17, 2018 | 8.342 | 8.376 | 8.342 | 8.359 | 63,014 | +0.03(+0.41%) |
Apr 16, 2018 | 8.398 | 8.398 | 8.308 | 8.325 | 70,126 | -0.02(-0.27%) |
Apr 13, 2018 | 8.359 | 8.404 | 8.325 | 8.348 | 146,338 | +0.00(+0.00%) |
Apr 12, 2018 | 8.376 | 8.407 | 8.348 | 8.348 | 68,330 | -0.01(-0.13%) |
Apr 11, 2018 | 8.393 | 8.432 | 8.353 | 8.359 | 154,400 | -0.02(-0.20%) |
Apr 10, 2018 | 8.427 | 8.427 | 8.359 | 8.376 | 259,199 | -0.01(-0.07%) |
Apr 09, 2018 | 8.320 | 8.443 | 8.320 | 8.382 | 858,049 | +0.09(+1.09%) |
Apr 06, 2018 | 8.303 | 8.404 | 8.275 | 8.291 | 119,833 | -0.02(-0.27%) |
Apr 05, 2018 | 8.404 | 8.404 | 8.314 | 8.314 | 63,514 | -0.07(-0.81%) |
Apr 04, 2018 | 8.325 | 8.421 | 8.297 | 8.382 | 52,986 | +0.04(+0.47%) |
Apr 03, 2018 | 8.263 | 8.392 | 8.263 | 8.342 | 51,844 | +0.05(+0.54%) |
Apr 02, 2018 | 8.286 | 8.387 | 8.263 | 8.297 | 36,123 | -0.04(-0.47%) |
Mar 29, 2018 | 8.337 | 8.337 | 8.337 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.269 | 8.325 | 8.210 | 8.280 | 60,950 | -0.01(-0.14%) |
Mar 27, 2018 | 8.263 | 8.331 | 8.190 | 8.291 | 68,394 | +0.04(+0.48%) |
Mar 26, 2018 | 8.213 | 8.336 | 8.213 | 8.252 | 89,973 | +0.05(+0.55%) |
Mar 23, 2018 | 8.303 | 8.337 | 8.185 | 8.207 | 66,022 | -0.11(-1.29%) |
Mar 22, 2018 | 8.348 | 8.398 | 8.314 | 8.314 | 98,916 | -0.06(-0.67%) |
Mar 21, 2018 | 8.359 | 8.466 | 8.320 | 8.370 | 143,993 | -0.02(-0.27%) |
Mar 20, 2018 | 8.413 | 8.413 | 8.337 | 8.393 | 46,383 | -0.04(-0.47%) |
Mar 19, 2018 | 8.494 | 8.494 | 8.376 | 8.432 | 73,615 | -0.07(-0.79%) |
Mar 16, 2018 | 8.528 | 8.556 | 8.477 | 8.500 | 186,189 | +0.02(+0.20%) |
Mar 15, 2018 | 8.539 | 8.539 | 8.449 | 8.483 | 127,639 | -0.02(-0.20%) |
Mar 14, 2018 | 8.483 | 8.522 | 8.460 | 8.500 | 119,426 | +0.05(+0.53%) |
Mar 13, 2018 | 8.387 | 8.455 | 8.359 | 8.455 | 141,311 | +0.09(+1.08%) |
Mar 12, 2018 | 8.258 | 8.398 | 8.258 | 8.365 | 141,535 | +0.04(+0.47%) |
Mar 09, 2018 | 8.275 | 8.337 | 8.259 | 8.325 | 189,991 | +0.02(+0.20%) |
Mar 08, 2018 | 8.201 | 8.359 | 8.201 | 8.308 | 134,903 | +0.14(+1.72%) |
Mar 07, 2018 | 8.202 | 8.128 | 8.168 | 51,385 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.089 | 8.224 | 8.078 | 8.196 | 161,050 | +0.07(+0.83%) |
Mar 05, 2018 | 7.982 | 8.162 | 7.982 | 8.128 | 120,781 | +0.12(+1.48%) |
Mar 02, 2018 | 7.965 | 8.033 | 7.952 | 8.010 | 69,484 | +0.02(+0.28%) |
Mar 01, 2018 | 7.948 | 8.083 | 7.948 | 7.988 | 185,845 | +0.04(+0.50%) |
Feb 28, 2018 | 8.094 | 8.124 | 7.948 | 7.948 | 271,556 | -0.37(-4.47%) |
Feb 27, 2018 | 8.489 | 8.505 | 8.308 | 8.320 | 272,727 | -0.14(-1.60%) |
Feb 26, 2018 | 8.443 | 8.483 | 8.410 | 8.455 | 226,363 | +0.02(+0.27%) |
Feb 23, 2018 | 8.387 | 8.471 | 8.387 | 8.432 | 100,003 | +0.05(+0.60%) |
Feb 22, 2018 | 8.382 | 8.382 | 139,138 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.359 | 8.480 | 8.359 | 8.443 | 208,332 | +0.07(+0.81%) |
Feb 20, 2018 | 8.483 | 8.528 | 8.308 | 8.376 | 160,567 | -0.17(-1.98%) |
Feb 16, 2018 | 8.545 | 8.545 | 8.545 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.382 | 8.562 | 8.382 | 8.545 | 159,117 | +0.13(+1.54%) |
Feb 14, 2018 | 8.280 | 8.437 | 8.280 | 8.415 | 189,534 | +0.05(+0.61%) |
Feb 13, 2018 | 8.190 | 8.387 | 8.021 | 8.365 | 194,143 | +0.05(+0.61%) |
Feb 12, 2018 | 8.359 | 8.404 | 8.230 | 8.314 | 140,835 | -0.01(-0.07%) |
Feb 09, 2018 | 8.393 | 8.398 | 8.218 | 8.320 | 259,257 | -0.02(-0.20%) |
Feb 08, 2018 | 8.297 | 8.415 | 8.278 | 8.337 | 325,045 | +0.11(+1.30%) |
Feb 07, 2018 | 8.235 | 8.241 | 8.224 | 8.230 | 204,280 | +0.01(+0.14%) |
Feb 06, 2018 | 8.078 | 8.235 | 8.016 | 8.218 | 177,852 | +0.10(+1.25%) |
Feb 05, 2018 | 8.162 | 8.162 | 7.988 | 8.117 | 343,205 | -0.10(-1.23%) |
Feb 02, 2018 | 8.159 | 8.224 | 8.135 | 8.218 | 309,046 | -0.01(-0.14%) |