Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.236 | 8.236 | 8.236 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.158 | 8.206 | 8.102 | 8.135 | 469,731 | -0.02(-0.27%) |
Mar 27, 2018 | 8.308 | 8.325 | 8.133 | 8.158 | 568,573 | -0.13(-1.61%) |
Mar 26, 2018 | 8.202 | 8.303 | 8.130 | 8.291 | 793,654 | +0.20(+2.48%) |
Mar 23, 2018 | 8.280 | 8.314 | 8.091 | 8.091 | 952,881 | -0.18(-2.16%) |
Mar 22, 2018 | 8.420 | 8.425 | 8.258 | 8.269 | 578,004 | -0.22(-2.63%) |
Mar 21, 2018 | 8.464 | 8.554 | 8.464 | 8.492 | 236,112 | +0.01(+0.07%) |
Mar 20, 2018 | 8.481 | 8.509 | 8.459 | 8.487 | 346,417 | +0.02(+0.20%) |
Mar 19, 2018 | 8.548 | 8.548 | 8.420 | 8.470 | 336,971 | -0.09(-1.11%) |
Mar 16, 2018 | 8.576 | 8.626 | 8.559 | 8.565 | 409,656 | +0.00(+0.00%) |
Mar 15, 2018 | 8.593 | 8.634 | 8.537 | 8.565 | 284,370 | -0.01(-0.13%) |
Mar 14, 2018 | 8.665 | 8.671 | 8.576 | 8.576 | 428,865 | -0.08(-0.90%) |
Mar 13, 2018 | 8.754 | 8.765 | 8.620 | 8.654 | 229,187 | -0.08(-0.96%) |
Mar 12, 2018 | 8.710 | 8.743 | 8.687 | 8.738 | 166,044 | +0.04(+0.45%) |
Mar 09, 2018 | 8.598 | 8.699 | 8.581 | 8.699 | 222,111 | +0.16(+1.83%) |
Mar 08, 2018 | 8.515 | 8.548 | 8.492 | 8.542 | 175,141 | +0.04(+0.48%) |
Mar 07, 2018 | 8.509 | 8.425 | 8.502 | 423,418 | +0.00(+0.05%) | |
Mar 06, 2018 | 8.509 | 8.548 | 8.473 | 8.498 | 224,164 | +0.01(+0.13%) |
Mar 05, 2018 | 8.375 | 8.503 | 8.353 | 8.487 | 373,104 | +0.06(+0.73%) |
Mar 02, 2018 | 8.358 | 8.430 | 8.319 | 8.425 | 894,906 | -0.02(-0.20%) |
Mar 01, 2018 | 8.559 | 8.576 | 8.397 | 8.442 | 544,882 | -0.11(-1.24%) |
Feb 28, 2018 | 8.648 | 8.665 | 8.548 | 8.548 | 210,940 | -0.09(-1.10%) |
Feb 27, 2018 | 8.699 | 8.793 | 8.637 | 8.643 | 397,947 | -0.06(-0.64%) |
Feb 26, 2018 | 8.643 | 8.710 | 8.628 | 8.699 | 337,896 | +0.08(+0.97%) |
Feb 23, 2018 | 8.515 | 8.615 | 8.514 | 8.615 | 270,350 | +0.13(+1.51%) |
Feb 22, 2018 | 8.470 | 8.487 | 238,232 | +0.01(+0.13%) | ||
Feb 21, 2018 | 8.515 | 8.581 | 8.476 | 8.476 | 252,441 | -0.02(-0.26%) |
Feb 20, 2018 | 8.498 | 8.576 | 8.481 | 8.498 | 259,014 | -0.06(-0.65%) |
Feb 16, 2018 | 8.554 | 8.554 | 8.554 | 0 | +0.03(+0.33%) | |
Feb 15, 2018 | 8.498 | 8.531 | 8.448 | 8.526 | 227,527 | +0.09(+1.12%) |
Feb 14, 2018 | 8.253 | 8.442 | 8.253 | 8.431 | 222,273 | +0.12(+1.40%) |
Feb 13, 2018 | 8.281 | 8.336 | 8.248 | 8.314 | 299,884 | +0.02(+0.20%) |
Feb 12, 2018 | 8.231 | 8.325 | 8.203 | 8.298 | 497,515 | +0.11(+1.29%) |
Feb 09, 2018 | 8.225 | 8.242 | 7.975 | 8.192 | 847,790 | +0.07(+0.89%) |
Feb 08, 2018 | 8.403 | 8.420 | 8.120 | 8.120 | 686,913 | -0.28(-3.37%) |
Feb 07, 2018 | 8.381 | 8.475 | 8.381 | 8.403 | 687,707 | +0.02(+0.27%) |
Feb 06, 2018 | 8.136 | 8.414 | 7.947 | 8.381 | 964,309 | +0.04(+0.53%) |
Feb 05, 2018 | 8.587 | 8.603 | 8.164 | 8.336 | 1,088,051 | -0.30(-3.47%) |
Feb 02, 2018 | 8.781 | 8.784 | 8.631 | 8.637 | 542,252 | -0.19(-2.14%) |
Feb 01, 2018 | 8.781 | 8.873 | 8.781 | 8.825 | 237,477 | -0.01(-0.13%) |
Jan 31, 2018 | 8.820 | 8.848 | 8.805 | 8.837 | 577,839 | +0.03(+0.38%) |
Jan 30, 2018 | 8.798 | 8.825 | 8.759 | 8.803 | 637,914 | -0.08(-0.88%) |
Jan 29, 2018 | 8.926 | 8.953 | 8.870 | 8.881 | 713,874 | -0.05(-0.56%) |
Jan 26, 2018 | 8.864 | 8.948 | 8.864 | 8.931 | 442,924 | +0.07(+0.75%) |
Jan 25, 2018 | 8.909 | 8.920 | 8.825 | 8.864 | 987,420 | -0.02(-0.25%) |
Jan 24, 2018 | 8.942 | 8.942 | 8.837 | 8.887 | 455,308 | -0.03(-0.31%) |
Jan 23, 2018 | 8.848 | 8.914 | 8.825 | 8.914 | 335,604 | +0.09(+1.01%) |
Jan 22, 2018 | 8.764 | 8.837 | 8.764 | 8.825 | 418,866 | +0.06(+0.63%) |
Jan 19, 2018 | 8.725 | 8.770 | 8.725 | 8.770 | 349,387 | +0.03(+0.38%) |
Jan 18, 2018 | 8.731 | 8.764 | 8.698 | 8.737 | 361,594 | -0.01(-0.06%) |
Jan 17, 2018 | 8.748 | 8.759 | 8.697 | 8.742 | 635,857 | +0.03(+0.38%) |
Jan 16, 2018 | 8.714 | 8.770 | 8.687 | 8.709 | 496,423 | +0.00(+0.00%) |
Jan 12, 2018 | 8.709 | 8.709 | 8.709 | 0 | +0.06(+0.64%) | |
Jan 11, 2018 | 8.614 | 8.653 | 8.609 | 8.653 | 284,379 | +0.06(+0.65%) |
Jan 10, 2018 | 8.598 | 8.598 | 8.598 | 432,072 | +0.00(+0.00%) | |
Jan 09, 2018 | 8.575 | 8.603 | 8.575 | 8.598 | 321,828 | +0.03(+0.32%) |
Jan 08, 2018 | 8.536 | 8.570 | 8.531 | 8.570 | 399,061 | +0.02(+0.26%) |
Jan 05, 2018 | 8.559 | 8.559 | 8.509 | 8.548 | 388,393 | +0.02(+0.20%) |
Jan 04, 2018 | 8.464 | 8.531 | 8.464 | 8.531 | 283,227 | +0.07(+0.85%) |
Jan 03, 2018 | 8.409 | 8.459 | 8.401 | 8.459 | 366,983 | +0.07(+0.79%) |