Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.451 | 8.507 | 8.348 | 8.423 | 132,517 | +0.00(+0.00%) |
Apr 27, 2018 | 8.469 | 8.469 | 8.339 | 8.423 | 79,184 | -0.03(-0.33%) |
Apr 26, 2018 | 8.432 | 8.521 | 8.367 | 8.451 | 86,779 | +0.05(+0.56%) |
Apr 25, 2018 | 8.395 | 8.469 | 8.357 | 8.404 | 182,201 | -0.01(-0.11%) |
Apr 24, 2018 | 8.460 | 8.572 | 8.310 | 8.413 | 115,376 | -0.04(-0.44%) |
Apr 23, 2018 | 8.525 | 8.572 | 8.423 | 8.451 | 93,667 | -0.07(-0.88%) |
Apr 20, 2018 | 8.535 | 8.582 | 8.469 | 8.525 | 75,063 | -0.05(-0.55%) |
Apr 19, 2018 | 8.638 | 8.694 | 8.563 | 8.572 | 177,262 | -0.09(-1.08%) |
Apr 18, 2018 | 8.684 | 8.759 | 8.647 | 8.666 | 103,442 | -0.01(-0.11%) |
Apr 17, 2018 | 8.628 | 8.722 | 8.610 | 8.675 | 144,923 | +0.08(+0.98%) |
Apr 16, 2018 | 8.497 | 8.647 | 8.488 | 8.591 | 90,821 | +0.14(+1.66%) |
Apr 13, 2018 | 8.469 | 8.554 | 8.413 | 8.451 | 70,451 | -0.02(-0.22%) |
Apr 12, 2018 | 8.544 | 8.591 | 8.460 | 8.469 | 131,925 | -0.03(-0.33%) |
Apr 11, 2018 | 8.432 | 8.535 | 8.395 | 8.497 | 109,685 | +0.02(+0.22%) |
Apr 10, 2018 | 8.320 | 8.521 | 8.310 | 8.479 | 151,458 | +0.24(+2.95%) |
Apr 09, 2018 | 8.441 | 8.441 | 8.217 | 8.236 | 218,626 | -0.18(-2.11%) |
Apr 06, 2018 | 8.423 | 8.554 | 8.310 | 8.413 | 135,631 | -0.08(-0.99%) |
Apr 05, 2018 | 8.469 | 8.525 | 8.395 | 8.497 | 120,336 | +0.07(+0.89%) |
Apr 04, 2018 | 8.170 | 8.441 | 8.114 | 8.423 | 177,485 | +0.12(+1.46%) |
Apr 03, 2018 | 8.030 | 8.310 | 8.011 | 8.301 | 269,404 | +0.31(+3.86%) |
Apr 02, 2018 | 8.226 | 8.357 | 7.983 | 7.993 | 177,277 | -0.24(-2.95%) |
Mar 29, 2018 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.273 | 8.339 | 8.142 | 8.236 | 231,467 | -0.03(-0.34%) |
Mar 27, 2018 | 8.367 | 8.460 | 8.246 | 8.264 | 134,287 | -0.07(-0.79%) |
Mar 26, 2018 | 8.226 | 8.469 | 8.208 | 8.329 | 112,699 | +0.20(+2.41%) |
Mar 23, 2018 | 8.376 | 8.572 | 8.133 | 8.133 | 244,135 | -0.23(-2.79%) |
Mar 22, 2018 | 8.525 | 8.642 | 8.367 | 8.367 | 213,841 | -0.22(-2.61%) |
Mar 21, 2018 | 8.554 | 8.619 | 8.535 | 8.591 | 243,526 | +0.02(+0.22%) |
Mar 20, 2018 | 8.600 | 8.717 | 8.507 | 8.572 | 148,428 | +0.00(+0.00%) |
Mar 19, 2018 | 8.619 | 8.656 | 8.441 | 8.572 | 124,342 | -0.11(-1.29%) |
Mar 16, 2018 | 8.600 | 8.694 | 8.507 | 8.684 | 348,678 | +0.07(+0.87%) |
Mar 15, 2018 | 8.497 | 8.619 | 8.497 | 8.610 | 107,808 | +0.13(+1.54%) |
Mar 14, 2018 | 8.638 | 8.638 | 8.451 | 8.479 | 135,938 | -0.11(-1.31%) |
Mar 13, 2018 | 8.722 | 8.769 | 8.554 | 8.591 | 139,592 | -0.09(-1.08%) |
Mar 12, 2018 | 8.647 | 8.741 | 8.535 | 8.684 | 124,771 | +0.03(+0.32%) |
Mar 09, 2018 | 8.554 | 8.675 | 8.446 | 8.656 | 103,962 | +0.16(+1.87%) |
Mar 08, 2018 | 8.581 | 8.609 | 8.460 | 8.497 | 117,389 | -0.08(-0.97%) |
Mar 07, 2018 | 8.470 | 8.627 | 8.423 | 8.581 | 170,195 | +0.05(+0.54%) |
Mar 06, 2018 | 8.405 | 8.572 | 8.321 | 8.535 | 258,216 | +0.17(+2.00%) |
Mar 05, 2018 | 8.275 | 8.470 | 8.275 | 8.368 | 144,998 | +0.06(+0.78%) |
Mar 02, 2018 | 8.126 | 8.405 | 8.043 | 8.303 | 189,044 | +0.11(+1.36%) |
Mar 01, 2018 | 8.256 | 8.386 | 8.163 | 8.191 | 344,188 | -0.07(-0.90%) |
Feb 28, 2018 | 8.303 | 8.442 | 8.256 | 8.266 | 212,691 | -0.02(-0.22%) |
Feb 27, 2018 | 8.423 | 8.479 | 8.284 | 8.284 | 256,485 | -0.14(-1.65%) |
Feb 26, 2018 | 8.386 | 8.460 | 8.331 | 8.423 | 149,332 | +0.03(+0.33%) |
Feb 23, 2018 | 8.405 | 8.423 | 8.321 | 8.395 | 175,920 | +0.02(+0.22%) |
Feb 22, 2018 | 8.377 | 199,766 | -0.01(-0.11%) | |||
Feb 21, 2018 | 8.386 | 8.599 | 8.368 | 8.386 | 213,143 | +0.05(+0.56%) |
Feb 20, 2018 | 8.618 | 8.729 | 8.117 | 8.340 | 769,138 | -0.43(-4.87%) |
Feb 16, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 8.720 | 8.720 | 8.572 | 8.720 | 230,296 | +0.01(+0.11%) |
Feb 14, 2018 | 8.627 | 8.776 | 8.618 | 8.711 | 216,520 | +0.00(+0.00%) |
Feb 13, 2018 | 8.562 | 8.753 | 8.562 | 8.711 | 239,553 | +0.10(+1.19%) |
Feb 12, 2018 | 8.627 | 8.678 | 8.535 | 8.609 | 227,508 | -0.01(-0.11%) |
Feb 09, 2018 | 8.590 | 8.692 | 8.414 | 8.618 | 250,602 | +0.13(+1.53%) |
Feb 08, 2018 | 8.618 | 8.637 | 8.451 | 8.488 | 263,862 | -0.14(-1.61%) |
Feb 07, 2018 | 8.460 | 8.664 | 8.423 | 8.627 | 241,966 | +0.15(+1.75%) |
Feb 06, 2018 | 8.219 | 8.516 | 8.219 | 8.479 | 273,922 | +0.05(+0.55%) |
Feb 05, 2018 | 8.609 | 8.664 | 8.377 | 8.433 | 154,390 | -0.27(-3.09%) |
Feb 02, 2018 | 8.664 | 8.794 | 8.544 | 8.702 | 379,327 | -0.03(-0.32%) |