Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.366 | 8.380 | 8.349 | 8.366 | 18,594 | +0.01(+0.10%) |
Apr 27, 2018 | 8.349 | 8.408 | 8.349 | 8.357 | 13,752 | +0.01(+0.10%) |
Apr 26, 2018 | 8.383 | 8.400 | 8.307 | 8.349 | 14,435 | +0.00(+0.00%) |
Apr 25, 2018 | 8.366 | 8.425 | 8.307 | 8.349 | 21,274 | -0.06(-0.70%) |
Apr 24, 2018 | 8.366 | 8.408 | 8.349 | 8.408 | 41,198 | +0.06(+0.71%) |
Apr 23, 2018 | 8.390 | 8.390 | 8.341 | 8.349 | 26,530 | +0.01(+0.10%) |
Apr 20, 2018 | 8.332 | 8.399 | 8.307 | 8.341 | 10,301 | +0.02(+0.20%) |
Apr 19, 2018 | 8.390 | 8.400 | 8.266 | 8.324 | 89,786 | -0.07(-0.79%) |
Apr 18, 2018 | 8.357 | 8.399 | 8.305 | 8.390 | 18,175 | +0.05(+0.60%) |
Apr 17, 2018 | 8.307 | 8.374 | 8.307 | 8.341 | 15,900 | +0.04(+0.50%) |
Apr 16, 2018 | 8.366 | 8.366 | 8.266 | 8.299 | 51,655 | -0.07(-0.79%) |
Apr 13, 2018 | 8.390 | 8.440 | 8.332 | 8.366 | 13,900 | +0.00(+0.00%) |
Apr 12, 2018 | 8.349 | 8.366 | 8.307 | 8.366 | 42,436 | +0.02(+0.20%) |
Apr 11, 2018 | 8.390 | 8.399 | 8.341 | 8.349 | 37,260 | +0.00(+0.00%) |
Apr 10, 2018 | 8.415 | 8.432 | 8.324 | 8.349 | 13,898 | -0.02(-0.20%) |
Apr 09, 2018 | 8.415 | 8.424 | 8.336 | 8.366 | 295,589 | +0.02(+0.20%) |
Apr 06, 2018 | 8.399 | 8.399 | 8.336 | 8.349 | 9,360 | +0.00(+0.00%) |
Apr 05, 2018 | 8.282 | 8.390 | 8.253 | 8.349 | 75,602 | +0.10(+1.21%) |
Apr 04, 2018 | 8.216 | 8.266 | 8.216 | 8.249 | 35,570 | -0.01(-0.10%) |
Apr 03, 2018 | 8.241 | 8.291 | 8.133 | 8.258 | 28,993 | +0.04(+0.51%) |
Apr 02, 2018 | 8.233 | 8.249 | 8.166 | 8.216 | 22,285 | -0.03(-0.40%) |
Mar 29, 2018 | 8.249 | 8.249 | 8.249 | 0 | -0.02(-0.30%) | |
Mar 28, 2018 | 8.266 | 8.307 | 8.224 | 8.274 | 109,584 | +0.02(+0.30%) |
Mar 27, 2018 | 8.307 | 8.465 | 8.224 | 8.249 | 230,456 | -0.03(-0.40%) |
Mar 26, 2018 | 8.282 | 8.449 | 8.241 | 8.282 | 45,638 | +0.03(+0.40%) |
Mar 23, 2018 | 8.449 | 8.449 | 8.224 | 8.249 | 39,489 | -0.13(-1.59%) |
Mar 22, 2018 | 8.415 | 8.424 | 8.374 | 8.382 | 14,262 | -0.03(-0.39%) |
Mar 21, 2018 | 8.424 | 8.449 | 8.357 | 8.415 | 21,802 | +0.01(+0.10%) |
Mar 20, 2018 | 8.390 | 8.449 | 8.374 | 8.407 | 32,914 | +0.00(+0.00%) |
Mar 19, 2018 | 8.424 | 8.449 | 8.341 | 8.407 | 37,523 | +0.02(+0.20%) |
Mar 16, 2018 | 8.390 | 8.415 | 8.353 | 8.390 | 21,734 | -0.01(-0.10%) |
Mar 15, 2018 | 8.390 | 8.407 | 8.199 | 8.399 | 23,955 | +0.02(+0.20%) |
Mar 14, 2018 | 8.307 | 8.407 | 8.307 | 8.382 | 80,897 | +0.08(+1.00%) |
Mar 13, 2018 | 8.449 | 8.465 | 8.191 | 8.299 | 91,281 | -0.15(-1.77%) |
Mar 12, 2018 | 8.440 | 8.498 | 8.357 | 8.449 | 25,724 | +0.06(+0.69%) |
Mar 09, 2018 | 8.390 | 8.424 | 8.341 | 8.390 | 41,579 | +0.02(+0.30%) |
Mar 08, 2018 | 8.332 | 8.390 | 8.307 | 8.366 | 18,742 | +0.02(+0.30%) |
Mar 07, 2018 | 8.382 | 8.382 | 8.249 | 8.341 | 23,103 | -0.02(-0.20%) |
Mar 06, 2018 | 8.307 | 8.382 | 8.282 | 8.357 | 33,698 | +0.02(+0.20%) |
Mar 05, 2018 | 8.307 | 8.390 | 8.166 | 8.341 | 66,763 | -0.03(-0.40%) |
Mar 02, 2018 | 8.307 | 8.390 | 8.183 | 8.374 | 26,423 | +0.02(+0.30%) |
Mar 01, 2018 | 8.324 | 8.390 | 8.266 | 8.349 | 52,878 | +0.02(+0.30%) |
Feb 28, 2018 | 8.465 | 8.498 | 8.324 | 8.324 | 74,350 | -0.15(-1.76%) |
Feb 27, 2018 | 8.490 | 8.557 | 8.474 | 8.474 | 13,575 | +0.01(+0.10%) |
Feb 26, 2018 | 8.465 | 8.532 | 8.440 | 8.465 | 30,468 | +0.02(+0.30%) |
Feb 23, 2018 | 8.432 | 8.540 | 8.432 | 8.440 | 54,540 | -0.01(-0.10%) |
Feb 22, 2018 | 8.415 | 8.474 | 8.382 | 8.449 | 34,395 | -0.01(-0.10%) |
Feb 21, 2018 | 8.590 | 8.656 | 8.424 | 8.457 | 70,613 | -0.15(-1.74%) |
Feb 20, 2018 | 8.623 | 8.665 | 8.523 | 8.606 | 31,792 | -0.06(-0.67%) |
Feb 16, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.02(+0.19%) | |
Feb 15, 2018 | 8.706 | 8.714 | 8.640 | 8.648 | 28,344 | -0.07(-0.76%) |
Feb 14, 2018 | 8.681 | 8.739 | 8.681 | 8.714 | 8,178 | -0.02(-0.29%) |
Feb 13, 2018 | 8.756 | 8.772 | 8.665 | 8.739 | 27,213 | -0.02(-0.28%) |
Feb 12, 2018 | 8.789 | 8.830 | 8.731 | 8.764 | 21,565 | -0.02(-0.19%) |
Feb 09, 2018 | 8.756 | 8.781 | 8.690 | 8.781 | 29,992 | +0.04(+0.48%) |
Feb 08, 2018 | 8.748 | 8.748 | 8.723 | 8.739 | 61,745 | +0.00(+0.00%) |
Feb 07, 2018 | 8.648 | 8.764 | 8.648 | 8.739 | 128,354 | +0.13(+1.54%) |
Feb 06, 2018 | 8.366 | 8.681 | 8.324 | 8.606 | 28,253 | +0.08(+0.97%) |
Feb 05, 2018 | 8.681 | 8.716 | 8.390 | 8.523 | 75,448 | -0.20(-2.29%) |
Feb 02, 2018 | 8.690 | 8.764 | 8.681 | 8.723 | 36,224 | -0.02(-0.28%) |