Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.022 | 8.022 | 8.022 | 0 | -0.04(-0.48%) | |
Mar 28, 2018 | 7.990 | 8.100 | 7.977 | 8.061 | 684,597 | +0.09(+1.14%) |
Mar 27, 2018 | 8.126 | 8.126 | 7.957 | 7.970 | 676,909 | -0.14(-1.68%) |
Mar 26, 2018 | 8.061 | 8.120 | 7.991 | 8.107 | 743,249 | +0.14(+1.71%) |
Mar 23, 2018 | 8.197 | 8.223 | 7.967 | 7.970 | 804,101 | -0.21(-2.62%) |
Mar 22, 2018 | 8.269 | 8.353 | 8.178 | 8.185 | 619,323 | -0.13(-1.56%) |
Mar 21, 2018 | 8.295 | 8.353 | 8.264 | 8.314 | 391,170 | +0.02(+0.23%) |
Mar 20, 2018 | 8.379 | 8.405 | 8.290 | 8.295 | 381,164 | -0.08(-0.93%) |
Mar 19, 2018 | 8.379 | 8.389 | 8.288 | 8.373 | 488,658 | -0.01(-0.15%) |
Mar 16, 2018 | 8.379 | 8.461 | 8.366 | 8.386 | 1,261,201 | +0.01(+0.08%) |
Mar 15, 2018 | 8.366 | 8.412 | 8.324 | 8.379 | 453,625 | +0.03(+0.39%) |
Mar 14, 2018 | 8.477 | 8.477 | 8.340 | 8.347 | 490,453 | -0.09(-1.08%) |
Mar 13, 2018 | 8.438 | 8.493 | 8.425 | 8.438 | 355,215 | +0.00(+0.00%) |
Mar 12, 2018 | 8.470 | 8.490 | 8.399 | 8.438 | 433,921 | -0.04(-0.46%) |
Mar 09, 2018 | 8.412 | 8.490 | 8.379 | 8.477 | 452,663 | +0.10(+1.16%) |
Mar 08, 2018 | 8.457 | 8.464 | 8.347 | 8.379 | 356,548 | -0.07(-0.85%) |
Mar 07, 2018 | 8.301 | 8.496 | 8.288 | 8.451 | 640,280 | +0.12(+1.40%) |
Mar 06, 2018 | 8.301 | 8.353 | 8.220 | 8.334 | 687,661 | +0.07(+0.86%) |
Mar 05, 2018 | 8.185 | 8.314 | 8.152 | 8.262 | 753,251 | +0.06(+0.79%) |
Mar 02, 2018 | 8.055 | 8.217 | 8.029 | 8.197 | 738,777 | +0.10(+1.20%) |
Mar 01, 2018 | 8.107 | 8.178 | 8.058 | 8.100 | 656,657 | -0.01(-0.16%) |
Feb 28, 2018 | 8.262 | 8.301 | 8.107 | 8.113 | 723,671 | -0.14(-1.73%) |
Feb 27, 2018 | 8.340 | 8.464 | 8.249 | 8.256 | 635,980 | -0.10(-1.17%) |
Feb 26, 2018 | 8.379 | 8.379 | 8.288 | 8.353 | 598,835 | +0.02(+0.23%) |
Feb 23, 2018 | 8.275 | 8.334 | 8.249 | 8.334 | 620,844 | +0.08(+0.94%) |
Feb 22, 2018 | 8.243 | 8.256 | 600,327 | -0.04(-0.47%) | ||
Feb 21, 2018 | 8.282 | 8.357 | 8.279 | 8.295 | 498,051 | +0.01(+0.08%) |
Feb 20, 2018 | 8.399 | 8.470 | 8.272 | 8.288 | 623,247 | -0.12(-1.39%) |
Feb 16, 2018 | 8.405 | 8.405 | 8.405 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 8.412 | 8.412 | 8.366 | 8.379 | 574,608 | +0.02(+0.23%) |
Feb 14, 2018 | 8.269 | 8.399 | 8.269 | 8.360 | 1,066,514 | +0.03(+0.31%) |
Feb 13, 2018 | 8.282 | 8.353 | 8.275 | 8.334 | 457,491 | +0.01(+0.08%) |
Feb 12, 2018 | 8.314 | 8.421 | 8.256 | 8.327 | 611,183 | +0.03(+0.39%) |
Feb 09, 2018 | 8.249 | 8.366 | 8.165 | 8.295 | 903,467 | +0.12(+1.51%) |
Feb 08, 2018 | 8.334 | 8.373 | 8.165 | 8.172 | 952,979 | -0.14(-1.68%) |
Feb 07, 2018 | 8.236 | 8.340 | 8.236 | 8.311 | 809,295 | +0.06(+0.67%) |
Feb 06, 2018 | 8.133 | 8.308 | 8.029 | 8.256 | 1,039,666 | -0.03(-0.39%) |
Feb 05, 2018 | 8.451 | 8.539 | 8.230 | 8.288 | 646,487 | -0.23(-2.74%) |
Feb 02, 2018 | 8.503 | 8.626 | 8.431 | 8.522 | 977,143 | -0.02(-0.23%) |
Feb 01, 2018 | 8.457 | 8.552 | 8.347 | 8.542 | 863,899 | +0.10(+1.19%) |
Jan 31, 2018 | 8.480 | 8.531 | 8.418 | 8.441 | 670,034 | -0.03(-0.30%) |
Jan 30, 2018 | 8.454 | 8.454 | 8.454 | 8.467 | 738,109 | -0.02(-0.23%) |
Jan 29, 2018 | 8.809 | 8.925 | 8.486 | 8.486 | 1,243,481 | -0.08(-0.90%) |
Jan 26, 2018 | 8.635 | 8.635 | 8.486 | 8.564 | 1,078,476 | -0.06(-0.75%) |
Jan 25, 2018 | 8.725 | 8.738 | 8.580 | 8.628 | 420,542 | -0.06(-0.67%) |
Jan 24, 2018 | 8.738 | 8.738 | 8.628 | 8.686 | 897,411 | -0.04(-0.44%) |
Jan 23, 2018 | 8.744 | 8.783 | 8.673 | 8.725 | 371,351 | -0.07(-0.81%) |
Jan 22, 2018 | 8.802 | 8.712 | 8.796 | 455,092 | +0.00(+0.00%) | |
Jan 19, 2018 | 8.622 | 8.796 | 8.622 | 8.796 | 587,002 | +0.14(+1.64%) |
Jan 18, 2018 | 8.777 | 8.835 | 8.622 | 8.654 | 1,052,446 | -0.12(-1.32%) |
Jan 17, 2018 | 8.764 | 8.790 | 8.693 | 8.770 | 555,391 | +0.04(+0.44%) |
Jan 16, 2018 | 8.912 | 8.925 | 8.712 | 8.731 | 558,560 | -0.14(-1.53%) |
Jan 12, 2018 | 8.867 | 8.867 | 8.867 | 0 | +0.03(+0.37%) | |
Jan 11, 2018 | 8.764 | 8.854 | 8.751 | 8.835 | 489,369 | +0.10(+1.18%) |
Jan 10, 2018 | 8.822 | 8.731 | 642,616 | +0.10(+1.20%) | ||
Jan 09, 2018 | 8.654 | 8.719 | 8.622 | 8.628 | 509,005 | +0.00(+0.00%) |
Jan 08, 2018 | 8.661 | 8.673 | 8.577 | 8.628 | 514,400 | -0.06(-0.67%) |
Jan 05, 2018 | 8.673 | 8.719 | 8.622 | 8.686 | 430,794 | +0.04(+0.45%) |
Jan 04, 2018 | 8.667 | 8.777 | 8.641 | 8.648 | 387,575 | +0.03(+0.37%) |
Jan 03, 2018 | 8.609 | 8.654 | 8.531 | 8.615 | 549,868 | -0.01(-0.15%) |