Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.015 | 8.056 | 8.015 | 8.049 | 105,433 | +0.02(+0.25%) |
Apr 27, 2018 | 8.022 | 8.042 | 8.015 | 8.028 | 55,430 | +0.00(+0.00%) |
Apr 26, 2018 | 8.028 | 8.062 | 8.028 | 8.028 | 45,289 | -0.03(-0.34%) |
Apr 25, 2018 | 8.083 | 8.083 | 8.028 | 8.056 | 82,610 | +0.01(+0.17%) |
Apr 24, 2018 | 8.049 | 8.083 | 8.022 | 8.042 | 141,890 | -0.01(-0.17%) |
Apr 23, 2018 | 8.076 | 8.076 | 8.035 | 8.056 | 72,155 | +0.01(+0.17%) |
Apr 20, 2018 | 8.062 | 8.076 | 8.028 | 8.042 | 63,642 | -0.02(-0.25%) |
Apr 19, 2018 | 8.117 | 8.117 | 8.049 | 8.062 | 71,361 | -0.03(-0.34%) |
Apr 18, 2018 | 8.090 | 8.096 | 8.062 | 8.090 | 101,630 | +0.04(+0.51%) |
Apr 17, 2018 | 8.076 | 8.076 | 8.044 | 8.049 | 44,340 | -0.01(-0.08%) |
Apr 16, 2018 | 8.022 | 8.062 | 8.011 | 8.056 | 105,213 | +0.03(+0.42%) |
Apr 13, 2018 | 8.042 | 8.056 | 8.015 | 8.022 | 86,485 | +0.01(+0.08%) |
Apr 12, 2018 | 8.076 | 8.096 | 8.015 | 8.015 | 77,711 | -0.05(-0.59%) |
Apr 11, 2018 | 8.042 | 8.062 | 8.028 | 8.062 | 64,168 | +0.03(+0.42%) |
Apr 10, 2018 | 8.022 | 8.061 | 8.022 | 8.028 | 59,281 | +0.01(+0.08%) |
Apr 09, 2018 | 7.981 | 8.028 | 7.981 | 8.022 | 108,787 | +0.04(+0.51%) |
Apr 06, 2018 | 7.995 | 8.034 | 7.981 | 7.981 | 418,832 | -0.04(-0.51%) |
Apr 05, 2018 | 8.001 | 8.035 | 8.001 | 8.022 | 242,880 | -0.01(-0.17%) |
Apr 04, 2018 | 7.995 | 8.043 | 7.981 | 8.035 | 131,474 | +0.05(+0.62%) |
Apr 03, 2018 | 8.026 | 8.027 | 7.979 | 7.985 | 129,078 | -0.02(-0.25%) |
Apr 02, 2018 | 7.999 | 8.039 | 7.999 | 8.006 | 105,810 | -0.01(-0.17%) |
Mar 29, 2018 | 8.019 | 8.019 | 8.019 | 0 | -0.01(-0.16%) | |
Mar 28, 2018 | 8.012 | 8.039 | 7.999 | 8.032 | 77,667 | -0.01(-0.09%) |
Mar 27, 2018 | 7.999 | 8.060 | 7.999 | 8.039 | 81,771 | +0.03(+0.34%) |
Mar 26, 2018 | 8.053 | 8.063 | 7.999 | 8.012 | 50,330 | -0.03(-0.34%) |
Mar 23, 2018 | 8.033 | 8.066 | 8.033 | 8.039 | 385,926 | +0.00(+0.00%) |
Mar 22, 2018 | 8.060 | 8.079 | 8.033 | 8.039 | 73,183 | -0.04(-0.50%) |
Mar 21, 2018 | 8.053 | 8.093 | 8.033 | 8.080 | 38,901 | +0.01(+0.17%) |
Mar 20, 2018 | 8.066 | 8.087 | 8.047 | 8.066 | 100,480 | +0.00(+0.00%) |
Mar 19, 2018 | 8.073 | 8.093 | 8.039 | 8.066 | 74,200 | -0.03(-0.42%) |
Mar 16, 2018 | 8.073 | 8.100 | 8.073 | 8.100 | 69,694 | +0.02(+0.25%) |
Mar 15, 2018 | 8.087 | 8.120 | 8.073 | 8.080 | 94,205 | -0.01(-0.08%) |
Mar 14, 2018 | 8.060 | 8.093 | 8.060 | 8.087 | 70,905 | +0.04(+0.50%) |
Mar 13, 2018 | 8.087 | 8.091 | 8.046 | 8.046 | 137,614 | -0.01(-0.08%) |
Mar 12, 2018 | 8.100 | 8.100 | 8.053 | 8.053 | 224,576 | -0.03(-0.42%) |
Mar 09, 2018 | 8.046 | 8.093 | 8.046 | 8.087 | 79,246 | +0.03(+0.33%) |
Mar 08, 2018 | 8.066 | 8.087 | 8.033 | 8.060 | 123,724 | +0.00(+0.00%) |
Mar 07, 2018 | 8.073 | 8.060 | 102,758 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.073 | 8.080 | 8.039 | 8.053 | 69,113 | -0.01(-0.17%) |
Mar 05, 2018 | 8.033 | 8.066 | 8.002 | 8.066 | 126,471 | +0.04(+0.45%) |
Mar 02, 2018 | 7.977 | 8.037 | 7.963 | 8.030 | 135,744 | +0.00(+0.00%) |
Mar 01, 2018 | 8.024 | 8.037 | 8.003 | 8.030 | 98,802 | -0.02(-0.25%) |
Feb 28, 2018 | 8.077 | 8.077 | 8.041 | 8.050 | 108,935 | +0.00(+0.00%) |
Feb 27, 2018 | 8.064 | 8.070 | 8.037 | 8.050 | 101,060 | +0.02(+0.25%) |
Feb 26, 2018 | 8.003 | 8.070 | 8.003 | 8.030 | 168,329 | +0.02(+0.24%) |
Feb 23, 2018 | 8.003 | 8.017 | 7.983 | 8.011 | 44,156 | +0.03(+0.44%) |
Feb 22, 2018 | 8.023 | 7.963 | 7.977 | 87,026 | -0.03(-0.33%) | |
Feb 21, 2018 | 8.010 | 8.030 | 7.997 | 8.003 | 148,323 | +0.01(+0.17%) |
Feb 20, 2018 | 7.943 | 8.003 | 7.930 | 7.990 | 121,388 | +0.01(+0.08%) |
Feb 16, 2018 | 7.983 | 7.983 | 7.983 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 7.990 | 7.990 | 7.943 | 7.950 | 113,411 | -0.02(-0.25%) |
Feb 14, 2018 | 7.983 | 7.997 | 7.930 | 7.970 | 82,490 | +0.03(+0.34%) |
Feb 13, 2018 | 7.963 | 8.007 | 7.943 | 7.943 | 76,072 | -0.03(-0.42%) |
Feb 12, 2018 | 7.963 | 7.983 | 7.923 | 7.977 | 134,650 | +0.05(+0.68%) |
Feb 09, 2018 | 7.889 | 7.949 | 7.843 | 7.923 | 174,998 | +0.05(+0.60%) |
Feb 08, 2018 | 7.977 | 7.990 | 7.876 | 7.876 | 116,426 | -0.11(-1.34%) |
Feb 07, 2018 | 7.957 | 8.037 | 7.957 | 7.983 | 126,364 | +0.04(+0.51%) |
Feb 06, 2018 | 7.896 | 7.977 | 7.856 | 7.943 | 328,892 | -0.03(-0.42%) |
Feb 05, 2018 | 7.936 | 8.010 | 7.923 | 7.977 | 174,525 | -0.03(-0.39%) |
Feb 02, 2018 | 8.021 | 8.068 | 7.968 | 8.008 | 328,059 | -0.05(-0.58%) |