Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.300 | 8.480 | 8.020 | 8.373 | 17,382 | -0.01(-0.14%) |
Apr 27, 2018 | 8.300 | 8.385 | 8.280 | 8.385 | 7,082 | +0.13(+1.64%) |
Apr 26, 2018 | 8.280 | 8.330 | 8.250 | 8.250 | 11,550 | -0.04(-0.48%) |
Apr 25, 2018 | 8.080 | 8.290 | 8.080 | 8.290 | 4,559 | +0.17(+2.09%) |
Apr 24, 2018 | 8.100 | 8.240 | 8.050 | 8.120 | 10,110 | +0.07(+0.87%) |
Apr 23, 2018 | 8.050 | 8.318 | 8.050 | 8.050 | 14,452 | -0.01(-0.12%) |
Apr 20, 2018 | 8.020 | 8.336 | 8.000 | 8.060 | 24,977 | +0.04(+0.50%) |
Apr 19, 2018 | 7.990 | 8.070 | 7.980 | 8.020 | 33,907 | +0.07(+0.88%) |
Apr 18, 2018 | 7.940 | 8.020 | 7.940 | 7.950 | 40,144 | +0.04(+0.50%) |
Apr 17, 2018 | 7.960 | 7.980 | 7.870 | 7.910 | 15,021 | -0.05(-0.62%) |
Apr 16, 2018 | 8.000 | 8.000 | 7.960 | 7.960 | 3,678 | -0.10(-1.24%) |
Apr 13, 2018 | 7.965 | 8.060 | 7.965 | 8.060 | 8,046 | +0.12(+1.50%) |
Apr 12, 2018 | 7.930 | 7.975 | 7.891 | 7.941 | 7,310 | +0.00(+0.01%) |
Apr 11, 2018 | 7.937 | 7.969 | 7.910 | 7.940 | 2,897 | -0.01(-0.13%) |
Apr 10, 2018 | 7.900 | 7.950 | 7.870 | 7.950 | 4,929 | +0.04(+0.51%) |
Apr 09, 2018 | 7.960 | 7.960 | 7.869 | 7.910 | 8,460 | -0.01(-0.14%) |
Apr 06, 2018 | 7.910 | 7.949 | 7.910 | 7.921 | 2,119 | -0.08(-0.98%) |
Apr 05, 2018 | 8.000 | 8.010 | 7.980 | 8.000 | 6,061 | +0.00(+0.00%) |
Apr 04, 2018 | 7.860 | 8.440 | 7.860 | 8.000 | 17,136 | +0.04(+0.50%) |
Apr 03, 2018 | 7.905 | 8.020 | 7.887 | 7.960 | 9,613 | -0.10(-1.24%) |
Apr 02, 2018 | 8.000 | 8.200 | 7.890 | 8.060 | 22,226 | +0.12(+1.51%) |
Mar 29, 2018 | 7.940 | 7.940 | 7.940 | 0 | +0.11(+1.44%) | |
Mar 28, 2018 | 7.960 | 7.960 | 7.820 | 7.827 | 7,851 | -0.07(-0.92%) |
Mar 27, 2018 | 7.945 | 7.960 | 7.900 | 7.900 | 7,969 | -0.06(-0.76%) |
Mar 26, 2018 | 7.940 | 7.970 | 7.940 | 7.961 | 3,405 | +0.03(+0.33%) |
Mar 23, 2018 | 7.979 | 8.005 | 7.900 | 7.934 | 4,855 | +0.03(+0.43%) |
Mar 22, 2018 | 8.000 | 8.217 | 7.900 | 7.900 | 5,835 | -0.05(-0.60%) |
Mar 21, 2018 | 7.929 | 8.030 | 7.929 | 7.948 | 9,311 | -0.01(-0.15%) |
Mar 20, 2018 | 8.000 | 8.060 | 7.960 | 7.960 | 5,656 | -0.01(-0.13%) |
Mar 19, 2018 | 8.050 | 8.165 | 7.960 | 7.970 | 11,704 | -0.27(-3.28%) |
Mar 16, 2018 | 8.090 | 8.240 | 7.960 | 8.240 | 9,888 | +0.24(+3.00%) |
Mar 15, 2018 | 8.000 | 8.054 | 8.000 | 8.000 | 3,602 | +0.08(+1.07%) |
Mar 14, 2018 | 7.916 | 7.916 | 7.916 | 7.916 | 213 | -0.07(-0.83%) |
Mar 13, 2018 | 8.100 | 8.100 | 7.899 | 7.982 | 17,899 | -0.03(-0.43%) |
Mar 12, 2018 | 7.910 | 8.020 | 7.910 | 8.017 | 3,058 | +0.05(+0.64%) |
Mar 09, 2018 | 7.930 | 8.011 | 7.930 | 7.966 | 2,617 | +0.02(+0.19%) |
Mar 08, 2018 | 7.895 | 8.050 | 7.895 | 7.950 | 10,924 | +0.03(+0.39%) |
Mar 07, 2018 | 7.970 | 8.040 | 7.970 | 7.920 | 3,779 | -0.01(-0.13%) |
Mar 06, 2018 | 7.895 | 7.989 | 7.895 | 7.930 | 4,007 | -0.02(-0.25%) |
Mar 05, 2018 | 8.015 | 8.015 | 7.882 | 7.950 | 5,565 | -0.06(-0.71%) |
Mar 02, 2018 | 8.010 | 8.010 | 7.980 | 8.007 | 1,282 | +0.03(+0.40%) |
Mar 01, 2018 | 8.050 | 8.050 | 7.958 | 7.975 | 4,763 | -0.05(-0.68%) |
Feb 28, 2018 | 8.010 | 8.050 | 7.963 | 8.030 | 5,259 | +0.05(+0.61%) |
Feb 27, 2018 | 7.980 | 8.030 | 7.975 | 7.982 | 1,920 | -0.02(-0.23%) |
Feb 26, 2018 | 7.990 | 8.025 | 7.970 | 8.000 | 3,646 | +0.04(+0.50%) |
Feb 23, 2018 | 7.900 | 8.017 | 7.890 | 7.960 | 10,432 | -0.01(-0.18%) |
Feb 22, 2018 | 8.060 | 8.060 | 7.974 | 7.974 | 1,819 | -0.07(-0.82%) |
Feb 21, 2018 | 7.960 | 8.050 | 7.960 | 8.040 | 4,304 | +0.14(+1.77%) |
Feb 20, 2018 | 7.980 | 8.048 | 7.880 | 7.900 | 5,124 | -0.10(-1.24%) |
Feb 16, 2018 | 7.999 | 7.999 | 7.999 | 0 | +0.12(+1.51%) | |
Feb 15, 2018 | 7.910 | 8.092 | 7.880 | 7.880 | 5,563 | -0.12(-1.51%) |
Feb 14, 2018 | 7.979 | 8.037 | 7.979 | 8.001 | 3,735 | +0.14(+1.79%) |
Feb 13, 2018 | 8.082 | 8.082 | 7.860 | 7.860 | 4,105 | -0.05(-0.63%) |
Feb 12, 2018 | 7.910 | 8.090 | 7.880 | 7.910 | 6,011 | +0.05(+0.64%) |
Feb 09, 2018 | 7.860 | 7.980 | 7.850 | 7.860 | 17,263 | -0.10(-1.26%) |
Feb 08, 2018 | 8.180 | 8.180 | 7.960 | 7.960 | 4,522 | -0.14(-1.73%) |
Feb 07, 2018 | 8.060 | 8.060 | 7.920 | 8.100 | 17,295 | +0.10(+1.25%) |
Feb 06, 2018 | 8.162 | 8.162 | 7.860 | 8.000 | 8,330 | -0.05(-0.62%) |
Feb 05, 2018 | 8.150 | 8.173 | 8.150 | 8.050 | 12,069 | -0.06(-0.74%) |
Feb 02, 2018 | 8.050 | 8.220 | 8.050 | 8.110 | 5,065 | -0.03(-0.37%) |