Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.472 | 8.493 | 8.457 | 8.462 | 74,938 | +0.02(+0.25%) |
Mar 27, 2018 | 8.530 | 8.551 | 8.430 | 8.441 | 126,787 | -0.05(-0.56%) |
Mar 26, 2018 | 8.499 | 8.546 | 8.483 | 8.488 | 141,272 | +0.04(+0.50%) |
Mar 23, 2018 | 8.635 | 8.635 | 8.446 | 8.446 | 338,395 | -0.15(-1.71%) |
Mar 22, 2018 | 8.404 | 8.651 | 8.394 | 8.593 | 539,556 | +0.17(+2.06%) |
Mar 21, 2018 | 8.420 | 8.436 | 8.394 | 8.420 | 108,650 | +0.00(+0.00%) |
Mar 20, 2018 | 8.446 | 8.462 | 8.404 | 8.420 | 57,151 | -0.03(-0.37%) |
Mar 19, 2018 | 8.436 | 8.488 | 8.409 | 8.451 | 53,051 | -0.01(-0.12%) |
Mar 16, 2018 | 8.420 | 8.472 | 8.420 | 8.462 | 42,672 | +0.05(+0.62%) |
Mar 15, 2018 | 8.504 | 8.525 | 8.394 | 8.409 | 95,830 | -0.09(-1.11%) |
Mar 14, 2018 | 8.561 | 8.561 | 8.493 | 8.504 | 38,987 | -0.03(-0.37%) |
Mar 13, 2018 | 8.530 | 8.543 | 8.488 | 8.535 | 60,405 | +0.02(+0.25%) |
Mar 12, 2018 | 8.488 | 8.519 | 8.472 | 8.514 | 94,231 | +0.03(+0.37%) |
Mar 09, 2018 | 8.499 | 8.509 | 8.472 | 8.483 | 57,233 | +0.00(+0.00%) |
Mar 08, 2018 | 8.462 | 8.483 | 8.441 | 8.483 | 54,452 | +0.04(+0.43%) |
Mar 07, 2018 | 8.415 | 8.446 | 154,726 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.451 | 8.499 | 8.430 | 8.483 | 238,400 | +0.05(+0.62%) |
Mar 05, 2018 | 8.320 | 8.451 | 8.310 | 8.430 | 183,853 | +0.13(+1.52%) |
Mar 02, 2018 | 8.252 | 8.310 | 8.220 | 8.304 | 47,310 | +0.03(+0.38%) |
Mar 01, 2018 | 8.289 | 8.337 | 8.236 | 8.273 | 56,000 | -0.01(-0.06%) |
Feb 28, 2018 | 8.373 | 8.420 | 8.272 | 8.278 | 142,231 | -0.07(-0.82%) |
Feb 27, 2018 | 8.415 | 8.462 | 8.341 | 8.346 | 61,984 | -0.06(-0.69%) |
Feb 26, 2018 | 8.367 | 8.415 | 8.367 | 8.404 | 72,697 | +0.04(+0.44%) |
Feb 23, 2018 | 8.399 | 8.413 | 8.362 | 8.367 | 45,893 | +0.01(+0.13%) |
Feb 22, 2018 | 8.357 | 8.357 | 39,395 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.446 | 8.493 | 8.394 | 8.394 | 80,360 | -0.04(-0.44%) |
Feb 20, 2018 | 8.493 | 8.502 | 8.404 | 8.430 | 59,544 | -0.08(-0.92%) |
Feb 16, 2018 | 8.509 | 8.509 | 8.509 | 0 | +0.08(+1.00%) | |
Feb 15, 2018 | 8.541 | 8.541 | 8.409 | 8.425 | 56,006 | -0.06(-0.68%) |
Feb 14, 2018 | 8.483 | 8.519 | 8.464 | 8.483 | 89,940 | -0.01(-0.06%) |
Feb 13, 2018 | 8.367 | 8.504 | 8.346 | 8.488 | 282,675 | +0.10(+1.25%) |
Feb 12, 2018 | 8.341 | 8.420 | 8.336 | 8.383 | 220,300 | +0.06(+0.69%) |
Feb 09, 2018 | 8.383 | 8.441 | 8.236 | 8.325 | 131,253 | -0.02(-0.29%) |
Feb 08, 2018 | 8.451 | 8.499 | 8.350 | 8.350 | 95,373 | -0.05(-0.58%) |
Feb 07, 2018 | 8.336 | 8.451 | 8.336 | 8.399 | 109,139 | +0.06(+0.66%) |
Feb 06, 2018 | 8.131 | 8.373 | 8.074 | 8.344 | 191,810 | +0.10(+1.24%) |
Feb 05, 2018 | 8.467 | 8.470 | 8.085 | 8.241 | 211,396 | -0.27(-3.20%) |
Feb 02, 2018 | 8.619 | 8.619 | 8.509 | 8.514 | 114,340 | -0.12(-1.34%) |
Feb 01, 2018 | 8.562 | 8.661 | 8.562 | 8.630 | 59,355 | +0.05(+0.61%) |
Jan 31, 2018 | 8.677 | 8.703 | 8.562 | 8.577 | 128,884 | -0.08(-0.97%) |
Jan 30, 2018 | 8.719 | 8.724 | 8.651 | 8.661 | 105,605 | -0.07(-0.84%) |
Jan 29, 2018 | 8.777 | 8.787 | 8.719 | 8.735 | 135,518 | -0.05(-0.60%) |
Jan 26, 2018 | 8.808 | 8.808 | 8.752 | 8.787 | 215,902 | +0.01(+0.12%) |
Jan 25, 2018 | 8.803 | 8.813 | 8.761 | 8.777 | 112,567 | -0.04(-0.42%) |
Jan 24, 2018 | 8.792 | 8.824 | 8.782 | 8.813 | 101,635 | +0.00(+0.00%) |
Jan 23, 2018 | 8.798 | 8.823 | 8.771 | 8.813 | 135,297 | +0.03(+0.36%) |
Jan 22, 2018 | 8.745 | 8.803 | 8.745 | 8.782 | 111,534 | +0.03(+0.38%) |
Jan 19, 2018 | 8.719 | 8.756 | 8.708 | 8.748 | 102,525 | +0.03(+0.34%) |
Jan 18, 2018 | 8.750 | 8.758 | 8.695 | 8.719 | 142,611 | -0.02(-0.18%) |
Jan 17, 2018 | 8.735 | 8.761 | 8.708 | 8.735 | 147,710 | +0.00(+0.00%) |
Jan 16, 2018 | 8.803 | 8.813 | 8.729 | 8.735 | 227,246 | -0.03(-0.36%) |
Jan 12, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.645 | 8.708 | 8.635 | 8.693 | 197,258 | +0.05(+0.55%) |
Jan 10, 2018 | 8.687 | 8.703 | 8.614 | 8.645 | 1,694,362 | -0.03(-0.36%) |
Jan 09, 2018 | 8.750 | 8.766 | 8.677 | 8.677 | 317,696 | -0.10(-1.14%) |
Jan 08, 2018 | 8.735 | 8.777 | 8.708 | 8.777 | 479,171 | +0.06(+0.66%) |
Jan 05, 2018 | 8.745 | 8.745 | 8.693 | 8.719 | 162,611 | +0.01(+0.06%) |
Jan 04, 2018 | 8.771 | 8.789 | 8.708 | 8.714 | 138,270 | -0.04(-0.42%) |
Jan 03, 2018 | 8.787 | 8.808 | 8.745 | 8.750 | 400,473 | -0.02(-0.24%) |