Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.383 | 8.447 | 8.304 | 8.351 | 134,600 | +0.02(+0.19%) |
Apr 27, 2018 | 8.304 | 8.383 | 8.248 | 8.335 | 152,010 | +0.02(+0.19%) |
Apr 26, 2018 | 8.264 | 8.351 | 8.208 | 8.319 | 167,960 | +0.13(+1.56%) |
Apr 25, 2018 | 8.176 | 8.216 | 8.072 | 8.192 | 230,361 | -0.05(-0.58%) |
Apr 24, 2018 | 8.415 | 8.415 | 8.160 | 8.240 | 200,111 | -0.15(-1.81%) |
Apr 23, 2018 | 8.256 | 8.495 | 8.256 | 8.391 | 282,794 | +0.14(+1.74%) |
Apr 20, 2018 | 8.216 | 8.304 | 8.160 | 8.248 | 94,971 | +0.06(+0.68%) |
Apr 19, 2018 | 8.391 | 8.423 | 8.168 | 8.192 | 244,691 | -0.18(-2.19%) |
Apr 18, 2018 | 8.559 | 8.615 | 8.375 | 8.375 | 442,076 | -0.10(-1.22%) |
Apr 17, 2018 | 8.264 | 8.503 | 8.264 | 8.479 | 329,468 | +0.22(+2.71%) |
Apr 16, 2018 | 7.888 | 8.256 | 7.864 | 8.256 | 470,569 | +0.38(+4.76%) |
Apr 13, 2018 | 7.952 | 7.960 | 7.824 | 7.880 | 343,159 | -0.04(-0.50%) |
Apr 12, 2018 | 8.104 | 8.136 | 7.912 | 7.920 | 225,720 | -0.14(-1.78%) |
Apr 11, 2018 | 7.979 | 8.126 | 7.971 | 8.064 | 294,211 | +0.12(+1.46%) |
Apr 10, 2018 | 7.855 | 8.010 | 7.808 | 7.948 | 533,929 | +0.22(+2.81%) |
Apr 09, 2018 | 7.909 | 7.911 | 7.607 | 7.731 | 251,045 | -0.11(-1.38%) |
Apr 06, 2018 | 7.893 | 8.048 | 7.723 | 7.839 | 208,613 | -0.12(-1.46%) |
Apr 05, 2018 | 7.893 | 8.048 | 7.862 | 7.955 | 395,009 | +0.09(+1.18%) |
Apr 04, 2018 | 7.746 | 7.932 | 7.669 | 7.862 | 204,265 | +0.05(+0.70%) |
Apr 03, 2018 | 7.816 | 7.870 | 7.630 | 7.808 | 279,020 | +0.08(+1.00%) |
Apr 02, 2018 | 7.731 | 7.893 | 7.599 | 7.731 | 382,670 | -0.01(-0.10%) |
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.14(+1.84%) | |
Mar 28, 2018 | 7.638 | 7.746 | 7.513 | 7.599 | 365,007 | -0.04(-0.51%) |
Mar 27, 2018 | 7.785 | 7.831 | 7.482 | 7.638 | 357,517 | -0.11(-1.40%) |
Mar 26, 2018 | 7.785 | 7.824 | 7.599 | 7.746 | 337,685 | +0.06(+0.81%) |
Mar 23, 2018 | 7.855 | 7.924 | 7.653 | 7.684 | 503,134 | -0.13(-1.69%) |
Mar 22, 2018 | 7.901 | 8.059 | 7.777 | 7.816 | 361,583 | -0.20(-2.51%) |
Mar 21, 2018 | 7.839 | 8.056 | 7.839 | 8.017 | 392,995 | +0.20(+2.58%) |
Mar 20, 2018 | 7.979 | 7.986 | 7.727 | 7.816 | 435,796 | -0.08(-0.98%) |
Mar 19, 2018 | 8.165 | 8.165 | 7.800 | 7.893 | 420,366 | -0.21(-2.58%) |
Mar 16, 2018 | 8.095 | 8.206 | 8.014 | 8.103 | 466,009 | +0.09(+1.06%) |
Mar 15, 2018 | 8.498 | 8.525 | 7.622 | 8.017 | 1,006,082 | -0.47(-5.57%) |
Mar 14, 2018 | 8.684 | 8.684 | 8.452 | 8.490 | 112,591 | -0.14(-1.62%) |
Mar 13, 2018 | 8.684 | 8.746 | 8.591 | 8.630 | 167,019 | -0.06(-0.71%) |
Mar 12, 2018 | 8.568 | 8.692 | 8.568 | 8.692 | 157,270 | +0.09(+1.08%) |
Mar 09, 2018 | 8.521 | 8.630 | 8.490 | 8.599 | 213,067 | +0.18(+2.12%) |
Mar 08, 2018 | 8.498 | 8.498 | 8.326 | 8.421 | 161,987 | -0.02(-0.28%) |
Mar 07, 2018 | 8.537 | 8.366 | 8.444 | 275,914 | -0.05(-0.64%) | |
Mar 06, 2018 | 8.552 | 8.576 | 8.445 | 8.498 | 129,165 | +0.01(+0.09%) |
Mar 05, 2018 | 8.467 | 8.545 | 8.366 | 8.490 | 187,419 | +0.02(+0.27%) |
Mar 02, 2018 | 8.382 | 8.467 | 8.180 | 8.467 | 324,135 | -0.01(-0.09%) |
Mar 01, 2018 | 8.436 | 8.498 | 8.312 | 8.475 | 277,916 | +0.05(+0.64%) |
Feb 28, 2018 | 8.677 | 8.684 | 8.390 | 8.421 | 235,386 | -0.21(-2.43%) |
Feb 27, 2018 | 8.754 | 8.762 | 8.607 | 8.630 | 149,879 | -0.09(-1.07%) |
Feb 26, 2018 | 8.739 | 8.739 | 8.576 | 8.723 | 121,814 | +0.02(+0.27%) |
Feb 23, 2018 | 8.684 | 8.754 | 8.568 | 8.700 | 114,245 | +0.09(+0.99%) |
Feb 22, 2018 | 8.591 | 8.615 | 184,209 | -0.16(-1.86%) | ||
Feb 21, 2018 | 8.839 | 8.839 | 8.739 | 8.777 | 153,901 | -0.05(-0.61%) |
Feb 20, 2018 | 8.909 | 8.987 | 8.801 | 8.832 | 121,106 | -0.02(-0.26%) |
Feb 16, 2018 | 8.855 | 8.855 | 8.855 | 0 | -0.20(-2.23%) | |
Feb 15, 2018 | 9.134 | 9.157 | 8.963 | 9.056 | 216,982 | -0.04(-0.43%) |
Feb 14, 2018 | 9.072 | 9.173 | 8.944 | 9.095 | 364,459 | -0.03(-0.34%) |
Feb 13, 2018 | 8.940 | 9.165 | 8.862 | 9.126 | 388,186 | +0.20(+2.26%) |
Feb 12, 2018 | 8.785 | 8.994 | 8.708 | 8.925 | 207,485 | +0.23(+2.68%) |
Feb 09, 2018 | 8.925 | 8.925 | 8.374 | 8.692 | 586,646 | -0.13(-1.49%) |
Feb 08, 2018 | 9.243 | 9.243 | 8.824 | 8.824 | 257,955 | -0.36(-3.97%) |
Feb 07, 2018 | 9.033 | 9.126 | 9.033 | 9.188 | 413,149 | +0.09(+0.94%) |
Feb 06, 2018 | 8.731 | 9.134 | 8.673 | 9.103 | 366,477 | +0.22(+2.53%) |
Feb 05, 2018 | 9.111 | 9.252 | 8.746 | 8.878 | 298,489 | -0.33(-3.54%) |
Feb 02, 2018 | 9.429 | 9.429 | 9.181 | 9.204 | 232,493 | -0.32(-3.34%) |