Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.096 | 8.137 | 8.096 | 8.130 | 104,379 | +0.02(+0.25%) |
Apr 27, 2018 | 8.103 | 8.123 | 8.096 | 8.110 | 54,876 | +0.00(+0.00%) |
Apr 26, 2018 | 8.110 | 8.144 | 8.110 | 8.110 | 44,836 | -0.03(-0.34%) |
Apr 25, 2018 | 8.164 | 8.164 | 8.110 | 8.137 | 81,784 | +0.01(+0.17%) |
Apr 24, 2018 | 8.130 | 8.164 | 8.103 | 8.123 | 140,472 | -0.01(-0.17%) |
Apr 23, 2018 | 8.158 | 8.158 | 8.116 | 8.137 | 71,434 | +0.01(+0.17%) |
Apr 20, 2018 | 8.144 | 8.158 | 8.110 | 8.123 | 63,006 | -0.02(-0.25%) |
Apr 19, 2018 | 8.199 | 8.199 | 8.130 | 8.144 | 70,648 | -0.03(-0.34%) |
Apr 18, 2018 | 8.171 | 8.178 | 8.144 | 8.171 | 100,614 | +0.04(+0.51%) |
Apr 17, 2018 | 8.158 | 8.158 | 8.125 | 8.130 | 43,897 | -0.01(-0.08%) |
Apr 16, 2018 | 8.103 | 8.144 | 8.092 | 8.137 | 104,162 | +0.03(+0.42%) |
Apr 13, 2018 | 8.123 | 8.137 | 8.096 | 8.103 | 85,621 | +0.01(+0.08%) |
Apr 12, 2018 | 8.158 | 8.178 | 8.096 | 8.096 | 76,934 | -0.05(-0.59%) |
Apr 11, 2018 | 8.123 | 8.144 | 8.110 | 8.144 | 63,526 | +0.03(+0.42%) |
Apr 10, 2018 | 8.103 | 8.143 | 8.103 | 8.110 | 58,689 | +0.01(+0.08%) |
Apr 09, 2018 | 8.062 | 8.110 | 8.062 | 8.103 | 107,700 | +0.04(+0.51%) |
Apr 06, 2018 | 8.075 | 8.115 | 8.062 | 8.062 | 414,647 | -0.04(-0.51%) |
Apr 05, 2018 | 8.082 | 8.116 | 8.082 | 8.103 | 240,453 | -0.01(-0.17%) |
Apr 04, 2018 | 8.075 | 8.125 | 8.062 | 8.116 | 130,160 | +0.05(+0.62%) |
Apr 03, 2018 | 8.107 | 8.109 | 8.059 | 8.066 | 127,788 | -0.02(-0.25%) |
Apr 02, 2018 | 8.080 | 8.120 | 8.080 | 8.086 | 104,752 | -0.01(-0.17%) |
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | -0.01(-0.16%) | |
Mar 28, 2018 | 8.093 | 8.120 | 8.080 | 8.113 | 76,890 | -0.01(-0.09%) |
Mar 27, 2018 | 8.080 | 8.141 | 8.080 | 8.120 | 80,954 | +0.03(+0.34%) |
Mar 26, 2018 | 8.134 | 8.144 | 8.080 | 8.093 | 49,827 | -0.03(-0.34%) |
Mar 23, 2018 | 8.114 | 8.148 | 8.114 | 8.120 | 382,069 | +0.00(+0.00%) |
Mar 22, 2018 | 8.141 | 8.161 | 8.114 | 8.120 | 72,452 | -0.04(-0.50%) |
Mar 21, 2018 | 8.134 | 8.175 | 8.114 | 8.161 | 38,513 | +0.01(+0.17%) |
Mar 20, 2018 | 8.148 | 8.168 | 8.128 | 8.148 | 99,475 | +0.00(+0.00%) |
Mar 19, 2018 | 8.155 | 8.175 | 8.120 | 8.148 | 73,459 | -0.03(-0.42%) |
Mar 16, 2018 | 8.155 | 8.182 | 8.154 | 8.182 | 68,998 | +0.02(+0.25%) |
Mar 15, 2018 | 8.168 | 8.202 | 8.155 | 8.161 | 93,263 | -0.01(-0.08%) |
Mar 14, 2018 | 8.141 | 8.175 | 8.141 | 8.168 | 70,197 | +0.04(+0.50%) |
Mar 13, 2018 | 8.168 | 8.173 | 8.127 | 8.127 | 136,239 | -0.01(-0.08%) |
Mar 12, 2018 | 8.182 | 8.182 | 8.134 | 8.134 | 222,332 | -0.03(-0.42%) |
Mar 09, 2018 | 8.127 | 8.175 | 8.127 | 8.168 | 78,454 | +0.03(+0.33%) |
Mar 08, 2018 | 8.148 | 8.168 | 8.114 | 8.141 | 122,488 | +0.00(+0.00%) |
Mar 07, 2018 | 8.155 | 8.141 | 101,732 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.155 | 8.161 | 8.120 | 8.134 | 68,422 | -0.01(-0.17%) |
Mar 05, 2018 | 8.114 | 8.148 | 8.082 | 8.148 | 125,208 | +0.04(+0.45%) |
Mar 02, 2018 | 8.057 | 8.118 | 8.044 | 8.111 | 134,387 | +0.00(+0.00%) |
Mar 01, 2018 | 8.105 | 8.118 | 8.084 | 8.111 | 97,815 | -0.02(-0.25%) |
Feb 28, 2018 | 8.159 | 8.159 | 8.122 | 8.132 | 107,846 | +0.00(+0.00%) |
Feb 27, 2018 | 8.145 | 8.152 | 8.118 | 8.132 | 100,050 | +0.02(+0.25%) |
Feb 26, 2018 | 8.084 | 8.152 | 8.084 | 8.111 | 166,647 | +0.02(+0.24%) |
Feb 23, 2018 | 8.084 | 8.098 | 8.064 | 8.092 | 43,714 | +0.04(+0.44%) |
Feb 22, 2018 | 8.104 | 8.044 | 8.057 | 86,156 | -0.03(-0.34%) | |
Feb 21, 2018 | 8.091 | 8.111 | 8.077 | 8.084 | 146,841 | +0.01(+0.17%) |
Feb 20, 2018 | 8.023 | 8.084 | 8.010 | 8.071 | 120,174 | +0.01(+0.08%) |
Feb 16, 2018 | 8.064 | 8.064 | 8.064 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 8.071 | 8.071 | 8.023 | 8.030 | 112,277 | -0.02(-0.25%) |
Feb 14, 2018 | 8.064 | 8.077 | 8.010 | 8.050 | 81,666 | +0.03(+0.34%) |
Feb 13, 2018 | 8.044 | 8.088 | 8.023 | 8.023 | 75,312 | -0.03(-0.42%) |
Feb 12, 2018 | 8.044 | 8.064 | 8.003 | 8.057 | 133,305 | +0.05(+0.68%) |
Feb 09, 2018 | 7.969 | 8.029 | 7.922 | 8.003 | 173,249 | +0.05(+0.60%) |
Feb 08, 2018 | 8.057 | 8.071 | 7.956 | 7.956 | 115,262 | -0.11(-1.34%) |
Feb 07, 2018 | 8.037 | 8.118 | 8.037 | 8.064 | 125,102 | +0.04(+0.51%) |
Feb 06, 2018 | 7.976 | 8.057 | 7.935 | 8.023 | 325,605 | -0.03(-0.42%) |
Feb 05, 2018 | 8.017 | 8.091 | 8.003 | 8.057 | 172,781 | -0.03(-0.39%) |
Feb 02, 2018 | 8.102 | 8.149 | 8.048 | 8.089 | 324,780 | -0.05(-0.58%) |