Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.440 | 8.440 | 8.440 | 0 | +0.16(+1.93%) | |
Mar 28, 2018 | 8.790 | 8.790 | 8.160 | 8.280 | 22,471 | -0.44(-5.09%) |
Mar 27, 2018 | 8.600 | 8.770 | 8.455 | 8.724 | 45,330 | +0.14(+1.68%) |
Mar 26, 2018 | 8.490 | 8.580 | 8.260 | 8.580 | 33,703 | +0.34(+4.13%) |
Mar 23, 2018 | 8.300 | 8.390 | 8.030 | 8.240 | 19,480 | +0.02(+0.24%) |
Mar 22, 2018 | 8.320 | 8.380 | 8.180 | 8.220 | 4,973 | -0.10(-1.20%) |
Mar 21, 2018 | 8.050 | 8.370 | 8.050 | 8.320 | 15,715 | +0.24(+2.97%) |
Mar 20, 2018 | 8.060 | 8.243 | 8.000 | 8.080 | 48,366 | -0.08(-0.98%) |
Mar 19, 2018 | 8.180 | 8.190 | 8.120 | 8.160 | 21,988 | -0.02(-0.24%) |
Mar 16, 2018 | 8.150 | 8.338 | 8.150 | 8.180 | 35,798 | -0.07(-0.85%) |
Mar 15, 2018 | 8.300 | 8.380 | 8.200 | 8.250 | 31,620 | -0.05(-0.60%) |
Mar 14, 2018 | 8.330 | 8.425 | 8.250 | 8.300 | 45,645 | -0.07(-0.84%) |
Mar 13, 2018 | 8.340 | 8.508 | 8.030 | 8.370 | 57,316 | +0.16(+1.95%) |
Mar 12, 2018 | 8.040 | 8.480 | 8.030 | 8.210 | 57,811 | +0.22(+2.75%) |
Mar 09, 2018 | 8.050 | 8.100 | 7.965 | 7.990 | 7,272 | +0.04(+0.50%) |
Mar 08, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 55,129 | +0.20(+2.58%) |
Mar 07, 2018 | 8.157 | 8.230 | 7.750 | 7.750 | 4,629 | -0.26(-3.25%) |
Mar 06, 2018 | 8.050 | 8.230 | 8.010 | 8.010 | 3,281 | -0.09(-1.08%) |
Mar 05, 2018 | 8.250 | 8.250 | 8.050 | 8.098 | 2,109 | +0.15(+1.86%) |
Mar 02, 2018 | 7.911 | 7.950 | 7.878 | 7.950 | 1,555 | +0.18(+2.32%) |
Mar 01, 2018 | 7.762 | 7.770 | 7.750 | 7.770 | 1,650 | +0.07(+0.91%) |
Feb 28, 2018 | 8.000 | 8.000 | 7.700 | 7.700 | 7,883 | -0.38(-4.70%) |
Feb 27, 2018 | 8.050 | 8.140 | 7.943 | 8.080 | 3,006 | -0.11(-1.34%) |
Feb 26, 2018 | 8.170 | 8.190 | 8.170 | 8.190 | 5,341 | +0.27(+3.41%) |
Feb 23, 2018 | 8.220 | 8.220 | 7.920 | 7.920 | 3,026 | -0.16(-1.93%) |
Feb 22, 2018 | 8.100 | 8.101 | 7.850 | 8.076 | 6,953 | -0.03(-0.42%) |
Feb 21, 2018 | 8.250 | 8.250 | 8.110 | 8.110 | 5,726 | -0.12(-1.46%) |
Feb 20, 2018 | 7.890 | 8.250 | 7.890 | 8.230 | 8,336 | +0.35(+4.48%) |
Feb 16, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.21(+2.70%) | |
Feb 15, 2018 | 7.500 | 7.670 | 7.500 | 7.670 | 8,410 | +0.16(+2.13%) |
Feb 14, 2018 | 7.620 | 7.620 | 7.510 | 7.510 | 323 | -0.12(-1.57%) |
Feb 13, 2018 | 7.650 | 7.650 | 7.540 | 7.630 | 4,472 | -0.09(-1.17%) |
Feb 12, 2018 | 7.740 | 7.740 | 7.720 | 7.720 | 1,385 | -0.03(-0.39%) |
Feb 09, 2018 | 7.860 | 7.860 | 7.700 | 7.750 | 7,646 | -0.04(-0.51%) |
Feb 08, 2018 | 7.705 | 7.790 | 7.705 | 7.790 | 595 | +0.16(+2.10%) |
Feb 07, 2018 | 7.570 | 7.947 | 7.570 | 7.630 | 4,488 | +0.05(+0.66%) |
Feb 06, 2018 | 7.554 | 7.580 | 7.500 | 7.580 | 1,779 | +0.06(+0.84%) |
Feb 05, 2018 | 7.600 | 7.600 | 7.500 | 7.517 | 3,810 | -0.16(-2.14%) |
Feb 02, 2018 | 7.420 | 7.700 | 7.420 | 7.682 | 10,218 | -0.09(-1.14%) |
Feb 01, 2018 | 7.690 | 7.914 | 7.540 | 7.770 | 3,052 | -0.03(-0.38%) |
Jan 31, 2018 | 8.150 | 8.150 | 7.800 | 7.800 | 3,480 | -0.10(-1.27%) |
Jan 30, 2018 | 8.017 | 8.075 | 7.900 | 7.900 | 2,226 | -0.09(-1.13%) |
Jan 29, 2018 | 8.000 | 8.000 | 7.990 | 7.990 | 2,607 | +0.00(+0.00%) |
Jan 26, 2018 | 7.858 | 7.990 | 7.858 | 7.990 | 7,299 | +0.12(+1.57%) |
Jan 25, 2018 | 7.980 | 7.980 | 7.838 | 7.867 | 2,407 | -0.12(-1.53%) |
Jan 23, 2018 | 7.989 | 7.989 | 7.989 | 104 | -0.12(-1.43%) | |
Jan 22, 2018 | 8.017 | 8.170 | 8.017 | 8.105 | 4,742 | +0.35(+4.58%) |
Jan 19, 2018 | 7.870 | 8.010 | 7.750 | 7.750 | 7,641 | -0.18(-2.27%) |
Jan 18, 2018 | 7.900 | 8.150 | 7.900 | 7.930 | 3,440 | +0.03(+0.38%) |
Jan 17, 2018 | 8.037 | 8.040 | 7.900 | 7.900 | 6,389 | -0.26(-3.19%) |
Jan 16, 2018 | 8.118 | 8.350 | 8.020 | 8.160 | 18,571 | +0.11(+1.37%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Jan 11, 2018 | 7.992 | 8.250 | 7.965 | 8.250 | 5,851 | +0.35(+4.43%) |
Jan 10, 2018 | 7.900 | 7.900 | 6,580 | -0.01(-0.13%) | ||
Jan 09, 2018 | 7.980 | 8.148 | 7.910 | 7.910 | 5,498 | +0.06(+0.76%) |
Jan 08, 2018 | 7.770 | 8.010 | 7.730 | 7.850 | 10,455 | -0.14(-1.75%) |
Jan 05, 2018 | 8.310 | 8.320 | 7.990 | 7.990 | 17,103 | -0.04(-0.50%) |
Jan 04, 2018 | 8.020 | 8.259 | 7.810 | 8.030 | 8,549 | +0.13(+1.65%) |
Jan 03, 2018 | 7.750 | 8.020 | 7.730 | 7.900 | 7,438 | +0.16(+2.07%) |