Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.752 | 8.752 | 8.748 | 0 | +0.08(+0.87%) | |
Apr 29, 2018 | 8.667 | 8.674 | 8.665 | 8.672 | 0 | +0.01(+0.17%) |
Apr 27, 2018 | 8.741 | 8.645 | 8.657 | 0 | +0.00(+0.01%) | |
Apr 26, 2018 | 8.662 | 8.656 | 8.656 | 0 | +0.10(+1.16%) | |
Apr 25, 2018 | 8.566 | 8.556 | 8.557 | 0 | +0.05(+0.57%) | |
Apr 24, 2018 | 8.513 | 8.506 | 8.509 | 0 | -0.01(-0.10%) | |
Apr 23, 2018 | 8.520 | 8.514 | 8.517 | 0 | +0.07(+0.78%) | |
Apr 22, 2018 | 8.449 | 8.455 | 8.446 | 8.451 | 0 | +0.01(+0.06%) |
Apr 20, 2018 | 8.466 | 8.403 | 8.446 | 0 | +0.04(+0.48%) | |
Apr 19, 2018 | 8.409 | 8.404 | 8.406 | 0 | +0.01(+0.07%) | |
Apr 18, 2018 | 8.403 | 8.398 | 8.400 | 0 | -0.00(-0.04%) | |
Apr 17, 2018 | 8.406 | 8.399 | 8.403 | 0 | -0.01(-0.16%) | |
Apr 16, 2018 | 8.421 | 8.410 | 8.417 | 0 | -0.06(-0.68%) | |
Apr 15, 2018 | 8.473 | 8.479 | 8.471 | 8.475 | 0 | +0.00(+0.01%) |
Apr 13, 2018 | 8.497 | 8.400 | 8.474 | 0 | +0.07(+0.81%) | |
Apr 12, 2018 | 8.411 | 8.404 | 8.406 | 0 | +0.08(+0.96%) | |
Apr 11, 2018 | 8.331 | 8.323 | 8.326 | 0 | +0.03(+0.32%) | |
Apr 10, 2018 | 8.306 | 8.299 | 8.300 | 0 | -0.06(-0.70%) | |
Apr 09, 2018 | 8.365 | 8.356 | 8.358 | 0 | -0.04(-0.45%) | |
Apr 08, 2018 | 8.392 | 8.397 | 8.387 | 8.396 | 0 | +0.01(+0.08%) |
Apr 06, 2018 | 8.380 | 8.390 | 0 | -0.03(-0.33%) | ||
Apr 05, 2018 | 8.419 | 8.417 | 8.417 | 0 | +0.02(+0.27%) | |
Apr 04, 2018 | 8.402 | 8.392 | 8.394 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 8.396 | 8.386 | 8.394 | 0 | -0.00(-0.03%) | |
Apr 02, 2018 | 8.397 | 8.384 | 8.397 | 0 | +0.05(+0.55%) | |
Apr 01, 2018 | 8.345 | 8.352 | 8.343 | 8.351 | 0 | +0.01(+0.09%) |
Mar 30, 2018 | 8.368 | 8.329 | 8.344 | 0 | -0.02(-0.21%) | |
Mar 29, 2018 | 8.363 | 8.357 | 8.361 | 0 | +0.00(+0.04%) | |
Mar 28, 2018 | 8.359 | 8.351 | 8.358 | 0 | +0.13(+1.56%) | |
Mar 27, 2018 | 8.235 | 8.229 | 8.229 | 0 | +0.04(+0.55%) | |
Mar 26, 2018 | 8.191 | 8.184 | 8.185 | 0 | -0.06(-0.69%) | |
Mar 25, 2018 | 8.243 | 8.244 | 8.238 | 8.242 | 0 | -0.01(-0.07%) |
Mar 23, 2018 | 8.288 | 8.220 | 8.248 | 0 | +0.00(+0.04%) | |
Mar 22, 2018 | 8.245 | 8.239 | 8.244 | 0 | +0.06(+0.71%) | |
Mar 21, 2018 | 8.190 | 8.186 | 8.187 | 0 | -0.03(-0.39%) | |
Mar 20, 2018 | 8.222 | 8.217 | 8.219 | 0 | +0.05(+0.65%) | |
Mar 19, 2018 | 8.168 | 8.165 | 8.166 | 0 | -0.03(-0.35%) | |
Mar 18, 2018 | 8.195 | 8.197 | 8.193 | 8.194 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 8.225 | 8.174 | 8.194 | 0 | +0.01(+0.12%) | |
Mar 15, 2018 | 8.185 | 8.181 | 8.184 | 0 | +0.00(+0.02%) | |
Mar 14, 2018 | 8.187 | 8.181 | 8.182 | 0 | -0.03(-0.41%) | |
Mar 13, 2018 | 8.217 | 8.214 | 8.216 | 0 | -0.02(-0.30%) | |
Mar 12, 2018 | 8.243 | 8.239 | 8.240 | 0 | -0.01(-0.10%) | |
Mar 11, 2018 | 8.242 | 8.250 | 8.239 | 8.248 | 0 | +0.00(+0.05%) |
Mar 09, 2018 | 8.279 | 8.226 | 8.244 | 0 | -0.02(-0.29%) | |
Mar 08, 2018 | 8.270 | 8.265 | 8.268 | 0 | +0.04(+0.52%) | |
Mar 07, 2018 | 8.226 | 8.224 | 8.225 | 0 | +0.02(+0.19%) | |
Mar 06, 2018 | 8.215 | 8.208 | 8.209 | 0 | -0.05(-0.63%) | |
Mar 05, 2018 | 8.263 | 8.261 | 8.262 | 0 | +0.00(+0.03%) | |
Mar 04, 2018 | 8.236 | 8.262 | 8.236 | 8.259 | 0 | +0.02(+0.19%) |
Mar 02, 2018 | 8.288 | 8.229 | 8.244 | 0 | -0.00(-0.03%) | |
Mar 01, 2018 | 8.250 | 8.243 | 8.246 | 0 | -0.05(-0.57%) | |
Feb 28, 2018 | 8.294 | 8.290 | 8.294 | 0 | +0.07(+0.88%) | |
Feb 27, 2018 | 8.228 | 8.221 | 8.221 | 0 | +0.06(+0.78%) | |
Feb 26, 2018 | 8.159 | 8.156 | 8.158 | 0 | -0.02(-0.24%) | |
Feb 25, 2018 | 8.178 | 8.181 | 8.176 | 8.177 | 0 | +0.00(+0.05%) |
Feb 23, 2018 | 8.186 | 8.112 | 8.173 | 0 | +0.06(+0.70%) | |
Feb 22, 2018 | 8.118 | 8.112 | 8.116 | 0 | -0.01(-0.06%) | |
Feb 21, 2018 | 8.125 | 8.121 | 8.121 | 0 | +0.02(+0.27%) | |
Feb 20, 2018 | 8.102 | 8.097 | 8.100 | 0 | +0.11(+1.35%) | |
Feb 19, 2018 | 7.994 | 7.985 | 7.992 | 0 | +0.03(+0.39%) | |
Feb 18, 2018 | 7.960 | 7.964 | 7.958 | 7.962 | 0 | -0.01(-0.09%) |
Feb 16, 2018 | 7.978 | 7.897 | 7.969 | 0 | +0.04(+0.48%) | |
Feb 15, 2018 | 7.933 | 7.928 | 7.931 | 0 | -0.02(-0.30%) | |
Feb 14, 2018 | 7.956 | 7.952 | 7.955 | 0 | -0.07(-0.92%) | |
Feb 13, 2018 | 8.028 | 8.025 | 8.029 | 0 | -0.04(-0.46%) | |
Feb 12, 2018 | 8.096 | 8.112 | 8.060 | 8.066 | 0 | -0.03(-0.36%) |
Feb 11, 2018 | 8.096 | 8.101 | 8.093 | 8.095 | 0 | +0.01(+0.18%) |
Feb 09, 2018 | 8.158 | 8.076 | 8.081 | 0 | -0.03(-0.32%) | |
Feb 08, 2018 | 8.116 | 8.105 | 8.107 | 0 | +0.02(+0.22%) | |
Feb 07, 2018 | 8.093 | 8.082 | 8.089 | 0 | +0.14(+1.77%) | |
Feb 06, 2018 | 7.952 | 7.946 | 7.948 | 0 | -0.03(-0.32%) | |
Feb 05, 2018 | 7.978 | 7.971 | 7.974 | 0 | +0.07(+0.84%) | |
Feb 04, 2018 | 7.914 | 7.919 | 7.908 | 7.908 | 0 | +0.01(+0.11%) |
Feb 02, 2018 | 7.928 | 7.838 | 7.899 | 0 | +0.06(+0.74%) |