Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.268 | 8.274 | 8.178 | 8.229 | 2,963,354 | -0.02(-0.23%) |
Apr 27, 2018 | 8.100 | 8.265 | 8.088 | 8.249 | 2,991,058 | +0.20(+2.48%) |
Apr 26, 2018 | 8.004 | 8.088 | 7.952 | 8.049 | 2,869,576 | +0.10(+1.21%) |
Apr 25, 2018 | 7.978 | 8.010 | 7.901 | 7.952 | 3,967,353 | -0.07(-0.88%) |
Apr 24, 2018 | 7.991 | 8.062 | 7.959 | 8.023 | 2,336,441 | +0.07(+0.89%) |
Apr 23, 2018 | 8.004 | 8.023 | 7.888 | 7.952 | 3,457,670 | -0.06(-0.72%) |
Apr 20, 2018 | 8.081 | 8.113 | 7.985 | 8.010 | 3,227,813 | -0.06(-0.72%) |
Apr 19, 2018 | 8.139 | 8.152 | 8.004 | 8.068 | 2,883,851 | -0.10(-1.26%) |
Apr 18, 2018 | 8.197 | 8.236 | 8.158 | 8.171 | 1,747,285 | -0.03(-0.31%) |
Apr 17, 2018 | 8.126 | 8.229 | 8.113 | 8.197 | 4,255,373 | +0.07(+0.87%) |
Apr 16, 2018 | 8.100 | 8.175 | 8.062 | 8.126 | 3,281,190 | +0.05(+0.56%) |
Apr 13, 2018 | 8.049 | 8.100 | 7.991 | 8.081 | 1,934,196 | +0.05(+0.64%) |
Apr 12, 2018 | 8.229 | 8.236 | 8.030 | 8.030 | 2,821,573 | -0.17(-2.04%) |
Apr 11, 2018 | 8.204 | 8.294 | 8.184 | 8.197 | 3,213,557 | -0.03(-0.31%) |
Apr 10, 2018 | 8.204 | 8.287 | 8.184 | 8.223 | 5,028,040 | +0.06(+0.71%) |
Apr 09, 2018 | 8.178 | 8.236 | 8.107 | 8.165 | 3,076,388 | -0.01(-0.08%) |
Apr 06, 2018 | 8.255 | 8.345 | 8.158 | 8.171 | 4,841,768 | -0.10(-1.17%) |
Apr 05, 2018 | 8.281 | 8.326 | 8.171 | 8.268 | 1,956,779 | -0.02(-0.23%) |
Apr 04, 2018 | 8.178 | 8.326 | 8.146 | 8.287 | 3,659,704 | +0.06(+0.78%) |
Apr 03, 2018 | 8.075 | 8.278 | 8.032 | 8.223 | 3,854,502 | +0.16(+2.00%) |
Apr 02, 2018 | 8.371 | 8.381 | 8.030 | 8.062 | 6,123,605 | -0.31(-3.69%) |
Mar 29, 2018 | 8.371 | 8.371 | 8.371 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 8.158 | 8.390 | 8.158 | 8.332 | 8,444,801 | +0.21(+2.62%) |
Mar 27, 2018 | 8.055 | 8.223 | 7.972 | 8.120 | 4,153,199 | +0.07(+0.88%) |
Mar 26, 2018 | 8.088 | 8.126 | 8.004 | 8.049 | 3,228,433 | +0.01(+0.16%) |
Mar 23, 2018 | 8.146 | 8.204 | 7.972 | 8.036 | 4,983,261 | -0.09(-1.11%) |
Mar 22, 2018 | 8.165 | 8.300 | 8.126 | 8.126 | 3,588,556 | -0.04(-0.47%) |
Mar 21, 2018 | 8.204 | 8.236 | 8.100 | 8.165 | 3,078,274 | -0.06(-0.70%) |
Mar 20, 2018 | 8.294 | 8.352 | 8.178 | 8.223 | 3,783,415 | -0.06(-0.78%) |
Mar 19, 2018 | 8.300 | 8.300 | 8.178 | 8.287 | 4,770,900 | -0.01(-0.16%) |
Mar 16, 2018 | 8.300 | 8.384 | 8.232 | 8.300 | 5,761,122 | +0.01(+0.08%) |
Mar 15, 2018 | 8.313 | 8.345 | 8.242 | 8.294 | 2,428,394 | -0.02(-0.23%) |
Mar 14, 2018 | 8.332 | 8.377 | 8.255 | 8.313 | 3,042,603 | -0.03(-0.31%) |
Mar 13, 2018 | 8.383 | 8.465 | 8.320 | 8.339 | 3,755,056 | -0.03(-0.38%) |
Mar 12, 2018 | 8.250 | 8.383 | 8.244 | 8.370 | 3,101,380 | +0.12(+1.45%) |
Mar 09, 2018 | 8.219 | 8.269 | 8.165 | 8.250 | 2,768,692 | +0.05(+0.62%) |
Mar 08, 2018 | 8.206 | 8.263 | 8.143 | 8.200 | 2,563,718 | +0.02(+0.23%) |
Mar 07, 2018 | 8.200 | 8.181 | 4,476,501 | +0.06(+0.70%) | ||
Mar 06, 2018 | 8.004 | 8.168 | 7.947 | 8.124 | 4,310,337 | +0.11(+1.42%) |
Mar 05, 2018 | 7.928 | 8.070 | 7.928 | 8.010 | 3,641,169 | +0.08(+0.96%) |
Mar 02, 2018 | 7.903 | 7.953 | 7.827 | 7.934 | 4,446,259 | +0.02(+0.24%) |
Mar 01, 2018 | 7.732 | 8.010 | 7.732 | 7.915 | 4,403,704 | +0.17(+2.20%) |
Feb 28, 2018 | 7.827 | 7.852 | 7.739 | 7.745 | 3,009,879 | -0.03(-0.33%) |
Feb 27, 2018 | 7.941 | 7.991 | 7.770 | 7.770 | 3,488,697 | -0.17(-2.15%) |
Feb 26, 2018 | 8.017 | 8.020 | 7.897 | 7.941 | 3,177,989 | -0.06(-0.71%) |
Feb 23, 2018 | 7.966 | 8.017 | 7.909 | 7.998 | 2,970,292 | +0.08(+1.04%) |
Feb 22, 2018 | 7.859 | 8.023 | 7.833 | 7.915 | 3,068,490 | +0.12(+1.54%) |
Feb 21, 2018 | 7.897 | 7.985 | 7.789 | 7.795 | 2,868,481 | -0.10(-1.28%) |
Feb 20, 2018 | 8.036 | 8.099 | 7.884 | 7.897 | 3,341,514 | -0.19(-2.34%) |
Feb 16, 2018 | 8.086 | 8.086 | 8.086 | 0 | +0.21(+2.73%) | |
Feb 15, 2018 | 7.808 | 7.909 | 7.783 | 7.871 | 3,511,652 | +0.08(+0.97%) |
Feb 14, 2018 | 7.770 | 7.859 | 7.707 | 7.795 | 4,680,266 | -0.06(-0.72%) |
Feb 13, 2018 | 7.745 | 7.890 | 7.656 | 7.852 | 3,782,195 | +0.09(+1.14%) |
Feb 12, 2018 | 7.890 | 7.922 | 7.562 | 7.764 | 5,172,698 | -0.09(-1.21%) |
Feb 09, 2018 | 7.562 | 7.925 | 7.518 | 7.859 | 5,848,591 | +0.35(+4.71%) |
Feb 08, 2018 | 7.840 | 7.890 | 7.505 | 7.505 | 6,137,662 | -0.23(-3.02%) |
Feb 07, 2018 | 7.814 | 7.694 | 7.739 | 4,292,658 | -0.08(-1.05%) | |
Feb 06, 2018 | 7.707 | 7.862 | 7.467 | 7.821 | 7,885,863 | -0.03(-0.32%) |
Feb 05, 2018 | 7.934 | 7.960 | 7.726 | 7.846 | 4,486,346 | -0.12(-1.51%) |
Feb 02, 2018 | 7.928 | 8.004 | 7.777 | 7.966 | 3,596,146 | +0.01(+0.08%) |