Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.117 | 8.117 | 8.041 | 8.101 | 9,492 | +0.02(+0.20%) |
Apr 27, 2018 | 8.090 | 8.100 | 8.084 | 8.084 | 7,947 | +0.01(+0.10%) |
Apr 26, 2018 | 8.041 | 8.079 | 8.041 | 8.076 | 6,661 | +0.03(+0.43%) |
Apr 25, 2018 | 8.064 | 8.064 | 8.041 | 8.041 | 6,094 | -0.04(-0.53%) |
Apr 24, 2018 | 8.122 | 8.122 | 8.071 | 8.084 | 40,348 | +0.02(+0.27%) |
Apr 23, 2018 | 8.068 | 8.068 | 8.056 | 8.063 | 4,911 | +0.02(+0.27%) |
Apr 20, 2018 | 8.062 | 8.062 | 8.041 | 8.041 | 19,271 | -0.04(-0.47%) |
Apr 19, 2018 | 8.084 | 8.095 | 8.036 | 8.079 | 99,104 | -0.02(-0.27%) |
Apr 18, 2018 | 8.079 | 8.106 | 8.079 | 8.101 | 6,752 | +0.00(+0.00%) |
Apr 17, 2018 | 8.058 | 8.107 | 8.058 | 8.101 | 13,117 | +0.05(+0.67%) |
Apr 16, 2018 | 8.004 | 8.058 | 8.001 | 8.047 | 35,449 | +0.04(+0.48%) |
Apr 13, 2018 | 8.031 | 8.032 | 8.006 | 8.008 | 120,738 | -0.05(-0.61%) |
Apr 12, 2018 | 8.025 | 8.076 | 8.025 | 8.058 | 7,010 | +0.01(+0.13%) |
Apr 11, 2018 | 7.972 | 8.106 | 7.972 | 8.047 | 30,288 | +0.00(+0.00%) |
Apr 10, 2018 | 7.998 | 8.047 | 7.979 | 8.047 | 17,527 | +0.09(+1.08%) |
Apr 09, 2018 | 7.966 | 7.985 | 7.961 | 7.961 | 17,605 | +0.00(+0.00%) |
Apr 06, 2018 | 7.955 | 8.009 | 7.950 | 7.961 | 92,662 | -0.05(-0.60%) |
Apr 05, 2018 | 7.988 | 8.017 | 7.988 | 8.009 | 41,183 | +0.04(+0.52%) |
Apr 04, 2018 | 7.891 | 7.977 | 7.891 | 7.967 | 32,346 | +0.05(+0.61%) |
Apr 03, 2018 | 7.896 | 7.945 | 7.896 | 7.919 | 29,026 | +0.03(+0.36%) |
Apr 02, 2018 | 7.979 | 7.979 | 7.880 | 7.891 | 67,461 | -0.04(-0.50%) |
Mar 29, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.08(+1.05%) | |
Mar 28, 2018 | 7.826 | 7.859 | 7.826 | 7.848 | 25,912 | -0.02(-0.21%) |
Mar 27, 2018 | 7.907 | 7.928 | 7.864 | 7.864 | 44,529 | -0.04(-0.54%) |
Mar 26, 2018 | 7.880 | 7.907 | 7.880 | 7.907 | 49,435 | +0.11(+1.45%) |
Mar 23, 2018 | 7.972 | 7.972 | 7.786 | 7.794 | 120,547 | -0.14(-1.76%) |
Mar 22, 2018 | 8.054 | 8.054 | 7.920 | 7.934 | 64,072 | -0.13(-1.60%) |
Mar 21, 2018 | 8.047 | 8.074 | 8.047 | 8.063 | 27,782 | -0.01(-0.13%) |
Mar 20, 2018 | 7.998 | 8.097 | 7.998 | 8.074 | 29,578 | +0.05(+0.67%) |
Mar 19, 2018 | 8.090 | 8.101 | 8.020 | 8.020 | 69,927 | -0.08(-1.01%) |
Mar 16, 2018 | 8.076 | 8.122 | 8.071 | 8.102 | 27,081 | +0.00(+0.02%) |
Mar 15, 2018 | 8.058 | 8.101 | 8.058 | 8.101 | 16,880 | +0.01(+0.07%) |
Mar 14, 2018 | 8.074 | 8.106 | 8.074 | 8.095 | 27,412 | +0.00(+0.03%) |
Mar 13, 2018 | 8.095 | 8.106 | 8.058 | 8.093 | 10,028 | +0.00(+0.04%) |
Mar 12, 2018 | 8.087 | 8.097 | 7.885 | 8.090 | 23,088 | -0.03(-0.33%) |
Mar 09, 2018 | 8.068 | 8.117 | 8.058 | 8.117 | 75,195 | +0.06(+0.73%) |
Mar 08, 2018 | 8.031 | 8.063 | 8.025 | 8.058 | 10,212 | +0.02(+0.27%) |
Mar 07, 2018 | 8.041 | 8.041 | 8.036 | 8.036 | 2,498 | -0.02(-0.20%) |
Mar 06, 2018 | 8.058 | 8.058 | 8.037 | 8.052 | 4,675 | +0.02(+0.27%) |
Mar 05, 2018 | 7.998 | 8.059 | 7.966 | 8.031 | 13,201 | +0.04(+0.47%) |
Mar 02, 2018 | 7.934 | 7.993 | 7.928 | 7.993 | 23,227 | +0.03(+0.34%) |
Mar 01, 2018 | 7.993 | 8.025 | 7.934 | 7.966 | 31,547 | -0.03(-0.34%) |
Feb 28, 2018 | 7.998 | 8.047 | 7.993 | 7.993 | 9,870 | -0.02(-0.20%) |
Feb 27, 2018 | 8.052 | 8.074 | 7.977 | 8.009 | 38,197 | -0.07(-0.87%) |
Feb 26, 2018 | 8.074 | 8.090 | 8.065 | 8.079 | 56,078 | -0.01(-0.07%) |
Feb 23, 2018 | 8.055 | 8.084 | 8.052 | 8.084 | 9,860 | +0.07(+0.90%) |
Feb 22, 2018 | 8.031 | 8.052 | 8.009 | 8.013 | 20,690 | -0.02(-0.29%) |
Feb 21, 2018 | 8.047 | 8.051 | 8.025 | 8.036 | 41,527 | -0.00(-0.03%) |
Feb 20, 2018 | 8.063 | 8.095 | 8.039 | 8.039 | 27,132 | -0.08(-1.04%) |
Feb 16, 2018 | 8.124 | 8.124 | 8.124 | 0 | +0.06(+0.69%) | |
Feb 15, 2018 | 8.058 | 8.095 | 8.047 | 8.068 | 25,843 | +0.03(+0.33%) |
Feb 14, 2018 | 7.907 | 8.041 | 7.907 | 8.041 | 30,089 | +0.06(+0.81%) |
Feb 13, 2018 | 7.998 | 7.998 | 7.955 | 7.977 | 19,572 | -0.04(-0.47%) |
Feb 12, 2018 | 8.014 | 8.063 | 7.988 | 8.015 | 25,813 | +0.05(+0.68%) |
Feb 09, 2018 | 8.036 | 8.047 | 7.907 | 7.961 | 65,948 | -0.09(-1.07%) |
Feb 08, 2018 | 8.171 | 8.047 | 8.047 | 3,742 | -0.12(-1.51%) | |
Feb 07, 2018 | 8.224 | 8.074 | 8.171 | 28,753 | +0.10(+1.20%) | |
Feb 06, 2018 | 7.902 | 8.111 | 7.902 | 8.074 | 41,848 | +0.11(+1.42%) |
Feb 05, 2018 | 8.095 | 8.138 | 7.950 | 7.961 | 50,218 | -0.16(-1.92%) |
Feb 02, 2018 | 8.203 | 8.235 | 8.117 | 8.117 | 49,995 | -0.16(-1.89%) |