Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.639 | 8.671 | 8.639 | 8.644 | 51,334 | +0.02(+0.19%) |
Apr 27, 2018 | 8.569 | 8.661 | 8.569 | 8.628 | 71,446 | +0.05(+0.56%) |
Apr 26, 2018 | 8.575 | 8.585 | 8.537 | 8.580 | 79,671 | +0.02(+0.25%) |
Apr 25, 2018 | 8.570 | 8.594 | 8.553 | 8.558 | 32,805 | -0.02(-0.26%) |
Apr 24, 2018 | 8.601 | 8.610 | 8.579 | 8.581 | 32,260 | +0.00(+0.01%) |
Apr 23, 2018 | 8.623 | 8.623 | 8.580 | 8.580 | 61,506 | -0.02(-0.25%) |
Apr 20, 2018 | 8.596 | 8.618 | 8.580 | 8.601 | 54,943 | -0.03(-0.37%) |
Apr 19, 2018 | 8.634 | 8.651 | 8.607 | 8.634 | 115,799 | -0.01(-0.09%) |
Apr 18, 2018 | 8.650 | 8.666 | 8.634 | 8.641 | 97,685 | +0.01(+0.15%) |
Apr 17, 2018 | 8.639 | 8.650 | 8.620 | 8.628 | 131,905 | +0.05(+0.56%) |
Apr 16, 2018 | 8.596 | 8.612 | 8.578 | 8.580 | 167,497 | +0.00(+0.00%) |
Apr 13, 2018 | 8.607 | 8.608 | 8.560 | 8.580 | 66,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.623 | 8.644 | 8.596 | 8.607 | 77,290 | -0.01(-0.06%) |
Apr 11, 2018 | 8.596 | 8.628 | 8.591 | 8.612 | 106,470 | +0.02(+0.25%) |
Apr 10, 2018 | 8.634 | 8.634 | 8.585 | 8.591 | 86,818 | -0.02(-0.25%) |
Apr 09, 2018 | 8.623 | 8.655 | 8.607 | 8.612 | 99,179 | -0.01(-0.06%) |
Apr 06, 2018 | 8.634 | 8.671 | 8.596 | 8.618 | 72,687 | -0.06(-0.68%) |
Apr 05, 2018 | 8.639 | 8.682 | 8.623 | 8.677 | 45,332 | +0.07(+0.81%) |
Apr 04, 2018 | 8.516 | 8.634 | 8.516 | 8.607 | 101,137 | +0.07(+0.82%) |
Apr 03, 2018 | 8.532 | 8.564 | 8.524 | 8.537 | 64,386 | +0.03(+0.32%) |
Apr 02, 2018 | 8.505 | 8.516 | 8.446 | 8.510 | 121,716 | -0.02(-0.23%) |
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%) |