Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.300 | 8.880 | 8.135 | 8.135 | 13,772 | -0.23(-2.81%) |
Apr 27, 2018 | 8.275 | 8.370 | 7.925 | 8.370 | 58,090 | +0.06(+0.78%) |
Apr 26, 2018 | 8.640 | 8.640 | 8.280 | 8.305 | 38,798 | -0.27(-3.15%) |
Apr 25, 2018 | 8.755 | 8.755 | 8.525 | 8.575 | 40,438 | -0.23(-2.56%) |
Apr 24, 2018 | 8.805 | 8.850 | 8.655 | 8.800 | 12,992 | -0.05(-0.62%) |
Apr 23, 2018 | 8.840 | 8.880 | 8.655 | 8.855 | 16,004 | +0.08(+0.91%) |
Apr 20, 2018 | 8.815 | 8.870 | 8.775 | 8.775 | 21,034 | +0.00(+0.00%) |
Apr 19, 2018 | 8.775 | 8.775 | 8.775 | 8.775 | 2,294 | -0.03(-0.28%) |
Apr 18, 2018 | 8.970 | 9.115 | 8.758 | 8.800 | 18,298 | -0.07(-0.79%) |
Apr 17, 2018 | 8.760 | 8.970 | 8.751 | 8.870 | 8,956 | +0.21(+2.48%) |
Apr 16, 2018 | 8.731 | 8.731 | 8.655 | 8.655 | 8,020 | -0.01(-0.06%) |
Apr 13, 2018 | 8.755 | 8.890 | 8.660 | 8.660 | 12,906 | +0.04(+0.52%) |
Apr 12, 2018 | 8.485 | 8.630 | 8.480 | 8.615 | 6,386 | -0.04(-0.40%) |
Apr 11, 2018 | 8.595 | 8.700 | 8.595 | 8.650 | 4,718 | -0.06(-0.75%) |
Apr 10, 2018 | 8.445 | 8.775 | 8.445 | 8.715 | 65,148 | +0.34(+4.06%) |
Apr 09, 2018 | 8.380 | 8.455 | 8.375 | 8.375 | 24,844 | -0.02(-0.18%) |
Apr 06, 2018 | 8.240 | 8.410 | 8.240 | 8.390 | 30,196 | +0.17(+2.01%) |
Apr 05, 2018 | 8.400 | 8.475 | 8.225 | 8.225 | 9,894 | -0.09(-1.02%) |
Apr 04, 2018 | 8.281 | 8.480 | 8.230 | 8.310 | 51,932 | +0.08(+0.97%) |
Apr 03, 2018 | 8.455 | 8.455 | 8.230 | 8.230 | 2,436 | -0.09(-1.14%) |
Apr 02, 2018 | 8.420 | 8.440 | 8.260 | 8.325 | 38,802 | -0.06(-0.66%) |
Mar 29, 2018 | 8.380 | 8.380 | 8.380 | 0 | +0.11(+1.33%) | |
Mar 28, 2018 | 8.281 | 8.500 | 8.260 | 8.270 | 26,346 | -0.19(-2.25%) |
Mar 27, 2018 | 8.460 | 8.510 | 8.342 | 8.460 | 27,268 | -0.01(-0.18%) |
Mar 26, 2018 | 8.383 | 8.515 | 8.383 | 8.475 | 7,092 | -0.06(-0.76%) |
Mar 23, 2018 | 8.495 | 8.540 | 8.277 | 8.540 | 21,564 | +0.08(+1.01%) |
Mar 22, 2018 | 8.455 | 8.577 | 8.425 | 8.455 | 16,646 | -0.16(-1.91%) |
Mar 21, 2018 | 8.605 | 8.620 | 8.605 | 8.620 | 1,126 | +0.15(+1.83%) |
Mar 20, 2018 | 8.550 | 8.637 | 8.455 | 8.465 | 6,970 | -0.04(-0.41%) |
Mar 19, 2018 | 8.610 | 8.675 | 8.500 | 8.500 | 6,518 | -0.22(-2.58%) |
Mar 16, 2018 | 8.555 | 8.725 | 8.445 | 8.725 | 45,638 | +0.17(+2.05%) |
Mar 15, 2018 | 8.455 | 8.740 | 8.405 | 8.550 | 17,744 | +0.10(+1.12%) |
Mar 14, 2018 | 8.520 | 8.550 | 8.415 | 8.455 | 8,284 | +0.00(+0.00%) |
Mar 13, 2018 | 8.825 | 8.825 | 8.455 | 8.455 | 22,236 | -0.35(-3.92%) |
Mar 12, 2018 | 8.670 | 8.900 | 8.670 | 8.800 | 11,050 | +0.13(+1.50%) |
Mar 09, 2018 | 8.530 | 8.815 | 8.510 | 8.670 | 16,592 | +0.14(+1.70%) |
Mar 08, 2018 | 8.500 | 8.525 | 8.195 | 8.525 | 58,026 | +0.12(+1.49%) |
Mar 07, 2018 | 8.550 | 8.650 | 8.276 | 8.400 | 11,412 | +0.01(+0.12%) |
Mar 06, 2018 | 8.375 | 8.625 | 8.275 | 8.390 | 28,120 | +0.01(+0.12%) |
Mar 05, 2018 | 8.435 | 8.797 | 8.225 | 8.380 | 29,480 | -0.16(-1.87%) |
Mar 02, 2018 | 8.465 | 8.645 | 8.400 | 8.540 | 15,740 | -0.03(-0.35%) |
Mar 01, 2018 | 8.532 | 8.700 | 8.470 | 8.570 | 18,530 | +0.16(+1.84%) |
Feb 28, 2018 | 8.505 | 8.540 | 8.325 | 8.415 | 22,422 | -0.13(-1.52%) |
Feb 27, 2018 | 8.635 | 8.725 | 8.385 | 8.545 | 43,750 | -0.22(-2.51%) |
Feb 26, 2018 | 8.800 | 8.850 | 8.402 | 8.765 | 28,938 | -0.08(-0.90%) |
Feb 23, 2018 | 8.345 | 8.845 | 8.345 | 8.845 | 35,408 | +0.51(+6.06%) |
Feb 22, 2018 | 8.150 | 8.375 | 8.055 | 8.340 | 30,008 | +0.22(+2.71%) |
Feb 21, 2018 | 8.325 | 8.445 | 8.120 | 8.120 | 9,324 | -0.21(-2.46%) |
Feb 20, 2018 | 8.420 | 8.705 | 8.310 | 8.325 | 10,466 | -0.16(-1.89%) |
Feb 16, 2018 | 8.485 | 8.485 | 8.485 | 0 | -0.12(-1.39%) | |
Feb 15, 2018 | 8.200 | 8.690 | 8.135 | 8.605 | 37,874 | +0.56(+6.93%) |
Feb 14, 2018 | 8.020 | 8.268 | 8.000 | 8.047 | 21,850 | -0.03(-0.40%) |
Feb 13, 2018 | 7.855 | 8.335 | 7.855 | 8.080 | 140,412 | +0.22(+2.86%) |
Feb 12, 2018 | 7.770 | 7.920 | 7.625 | 7.855 | 77,756 | -0.02(-0.25%) |
Feb 09, 2018 | 7.500 | 8.085 | 7.500 | 7.875 | 59,840 | +0.51(+7.00%) |
Feb 08, 2018 | 7.550 | 8.350 | 7.360 | 7.360 | 52,822 | -0.33(-4.29%) |
Feb 07, 2018 | 7.920 | 7.920 | 7.625 | 7.690 | 29,672 | -0.47(-5.82%) |
Feb 06, 2018 | 7.715 | 8.195 | 7.715 | 8.165 | 22,794 | +0.30(+3.88%) |
Feb 05, 2018 | 7.875 | 8.050 | 7.755 | 7.860 | 36,848 | -0.02(-0.32%) |
Feb 02, 2018 | 7.995 | 8.120 | 7.775 | 7.885 | 43,762 | -0.24(-2.95%) |