Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) | |
Mar 28, 2018 | 8.245 | 8.550 | 8.200 | 8.250 | 20,243 | +0.00(+0.00%) |
Mar 27, 2018 | 8.277 | 8.300 | 8.200 | 8.250 | 3,917 | +0.00(+0.00%) |
Mar 26, 2018 | 8.250 | 8.250 | 8.219 | 8.250 | 60 | +0.27(+3.40%) |
Mar 23, 2018 | 7.979 | 7.979 | 7.979 | 7.979 | 88 | -0.07(-0.88%) |
Mar 22, 2018 | 8.117 | 8.250 | 8.050 | 8.050 | 2,476 | -0.15(-1.83%) |
Mar 21, 2018 | 7.850 | 8.300 | 7.750 | 8.200 | 3,260 | +0.35(+4.46%) |
Mar 20, 2018 | 7.931 | 7.931 | 7.850 | 7.850 | 1,022 | -0.15(-1.88%) |
Mar 19, 2018 | 7.700 | 8.300 | 7.610 | 8.000 | 1,808 | +0.05(+0.63%) |
Mar 16, 2018 | 7.800 | 8.300 | 7.550 | 7.950 | 3,206 | -0.10(-1.24%) |
Mar 15, 2018 | 8.100 | 8.100 | 8.050 | 8.050 | 60 | +0.00(+0.00%) |
Mar 14, 2018 | 8.001 | 8.074 | 8.001 | 8.050 | 60 | -0.25(-3.01%) |
Mar 13, 2018 | 8.250 | 8.300 | 8.250 | 8.300 | 114 | +0.21(+2.58%) |
Mar 12, 2018 | 7.950 | 8.300 | 7.950 | 8.091 | 2,094 | -0.16(-1.93%) |
Mar 08, 2018 | 8.251 | 8.251 | 8.251 | 0 | +0.10(+1.23%) | |
Mar 07, 2018 | 8.000 | 8.300 | 7.700 | 8.150 | 11,035 | +0.00(+0.00%) |
Mar 06, 2018 | 8.150 | 8.150 | 8.093 | 8.150 | 333 | +0.15(+1.87%) |
Mar 05, 2018 | 8.100 | 8.250 | 8.001 | 8.001 | 894 | -0.25(-3.02%) |
Mar 02, 2018 | 8.300 | 8.300 | 8.050 | 8.250 | 533 | +0.00(+0.00%) |
Feb 28, 2018 | 8.250 | 8.250 | 8.250 | 15 | +0.00(+0.00%) | |
Feb 27, 2018 | 8.000 | 8.250 | 8.000 | 8.250 | 4,620 | +0.35(+4.42%) |
Feb 26, 2018 | 7.849 | 7.901 | 7.700 | 7.901 | 680 | +0.05(+0.64%) |
Feb 23, 2018 | 7.750 | 7.850 | 7.750 | 7.850 | 1,420 | +0.05(+0.64%) |
Feb 22, 2018 | 7.750 | 7.800 | 7.750 | 7.800 | 674 | -0.05(-0.64%) |
Feb 21, 2018 | 7.678 | 7.850 | 7.678 | 7.850 | 438 | +0.10(+1.29%) |
Feb 20, 2018 | 7.550 | 7.800 | 7.450 | 7.750 | 834 | +0.25(+3.33%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.350 | 7.750 | 7.350 | 7.500 | 852 | +0.05(+0.67%) |
Feb 14, 2018 | 7.450 | 7.750 | 7.450 | 7.450 | 462 | -0.25(-3.25%) |
Feb 13, 2018 | 7.662 | 7.750 | 7.650 | 7.700 | 2,264 | +0.20(+2.67%) |
Feb 12, 2018 | 7.225 | 7.700 | 7.225 | 7.500 | 2,208 | +0.45(+6.38%) |
Feb 09, 2018 | 7.450 | 7.550 | 7.050 | 7.050 | 8,680 | -0.15(-2.08%) |
Feb 08, 2018 | 7.850 | 7.850 | 7.200 | 7.200 | 2,794 | -0.65(-8.28%) |
Feb 07, 2018 | 7.450 | 7.700 | 7.300 | 7.850 | 483 | +0.30(+3.97%) |
Feb 06, 2018 | 7.500 | 7.550 | 7.244 | 7.550 | 4,043 | +0.00(+0.00%) |
Feb 05, 2018 | 7.800 | 7.550 | 7.550 | 3,093 | -0.25(-3.21%) | |
Feb 02, 2018 | 7.800 | 8.200 | 7.800 | 7.800 | 5,940 | -0.20(-2.50%) |
Feb 01, 2018 | 8.100 | 8.350 | 7.900 | 8.000 | 820 | +0.10(+1.27%) |
Jan 31, 2018 | 7.960 | 8.350 | 7.800 | 7.900 | 10,653 | +0.10(+1.28%) |
Jan 30, 2018 | 8.250 | 8.250 | 7.755 | 7.800 | 2,775 | -0.15(-1.89%) |
Jan 29, 2018 | 8.500 | 8.550 | 7.950 | 7.950 | 11,696 | -0.65(-7.56%) |
Jan 26, 2018 | 8.601 | 8.950 | 8.600 | 8.600 | 2,200 | +0.00(+0.00%) |
Jan 25, 2018 | 8.750 | 8.750 | 8.550 | 8.600 | 1,679 | -0.10(-1.15%) |
Jan 24, 2018 | 8.900 | 9.000 | 8.700 | 8.700 | 1,080 | -0.50(-5.43%) |
Jan 23, 2018 | 8.850 | 9.350 | 8.850 | 9.200 | 451 | +0.32(+3.60%) |
Jan 22, 2018 | 8.950 | 8.950 | 8.880 | 8.880 | 305 | -0.07(-0.75%) |
Jan 19, 2018 | 8.901 | 8.947 | 8.901 | 8.947 | 1,000 | -0.00(-0.03%) |
Jan 18, 2018 | 9.100 | 9.200 | 8.915 | 8.950 | 2,745 | -0.15(-1.65%) |
Jan 17, 2018 | 9.123 | 9.250 | 9.100 | 9.100 | 848 | +0.20(+2.25%) |
Jan 16, 2018 | 8.850 | 9.150 | 8.850 | 8.900 | 1,227 | +0.35(+4.09%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.17(-2.01%) | |
Jan 11, 2018 | 8.900 | 8.950 | 8.700 | 8.725 | 1,596 | -0.18(-1.97%) |
Jan 10, 2018 | 9.150 | 8.700 | 8.900 | 5,660 | -0.20(-2.20%) | |
Jan 09, 2018 | 8.500 | 9.295 | 8.500 | 9.100 | 502 | +0.45(+5.20%) |
Jan 08, 2018 | 9.250 | 9.450 | 8.600 | 8.650 | 1,180 | -0.60(-6.49%) |
Jan 05, 2018 | 9.250 | 8.635 | 9.250 | 9,759 | +0.55(+6.32%) | |
Jan 04, 2018 | 9.250 | 9.250 | 8.050 | 8.700 | 10,552 | -0.35(-3.87%) |
Jan 03, 2018 | 8.000 | 9.150 | 8.000 | 9.050 | 13,522 | +1.10(+13.84%) |