Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.370 | 8.397 | 8.280 | 8.297 | 377,373 | -0.04(-0.47%) |
Apr 27, 2018 | 8.336 | 8.370 | 8.297 | 8.336 | 432,723 | +0.01(+0.07%) |
Apr 26, 2018 | 8.269 | 8.342 | 8.258 | 8.331 | 466,924 | +0.11(+1.36%) |
Apr 25, 2018 | 8.241 | 8.241 | 8.152 | 8.219 | 425,074 | -0.01(-0.14%) |
Apr 24, 2018 | 8.347 | 8.374 | 8.191 | 8.230 | 388,142 | -0.10(-1.20%) |
Apr 23, 2018 | 8.336 | 8.364 | 8.303 | 8.331 | 211,808 | +0.02(+0.20%) |
Apr 20, 2018 | 8.414 | 8.414 | 8.292 | 8.314 | 214,355 | -0.10(-1.19%) |
Apr 19, 2018 | 8.431 | 8.437 | 8.375 | 8.414 | 242,370 | -0.03(-0.33%) |
Apr 18, 2018 | 8.431 | 8.453 | 8.420 | 8.442 | 264,027 | +0.03(+0.33%) |
Apr 17, 2018 | 8.370 | 8.442 | 8.370 | 8.414 | 318,953 | +0.09(+1.07%) |
Apr 16, 2018 | 8.314 | 8.353 | 8.292 | 8.325 | 349,713 | +0.06(+0.67%) |
Apr 13, 2018 | 8.347 | 8.364 | 8.252 | 8.269 | 271,360 | -0.02(-0.27%) |
Apr 12, 2018 | 8.275 | 8.319 | 8.272 | 8.292 | 387,884 | +0.03(+0.41%) |
Apr 11, 2018 | 8.230 | 8.297 | 8.230 | 8.258 | 285,313 | -0.02(-0.20%) |
Apr 10, 2018 | 8.241 | 8.297 | 8.225 | 8.275 | 250,601 | +0.12(+1.44%) |
Apr 09, 2018 | 8.174 | 8.268 | 8.130 | 8.158 | 377,524 | +0.01(+0.14%) |
Apr 06, 2018 | 8.225 | 8.297 | 8.102 | 8.147 | 599,625 | -0.16(-1.88%) |
Apr 05, 2018 | 8.280 | 8.342 | 8.258 | 8.303 | 301,593 | +0.06(+0.74%) |
Apr 04, 2018 | 8.063 | 8.241 | 8.052 | 8.241 | 326,760 | +0.10(+1.23%) |
Apr 03, 2018 | 8.102 | 8.152 | 8.029 | 8.141 | 431,017 | +0.09(+1.11%) |
Apr 02, 2018 | 8.213 | 8.236 | 8.016 | 8.052 | 767,426 | -0.18(-2.23%) |
Mar 29, 2018 | 8.236 | 8.236 | 8.236 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.158 | 8.206 | 8.102 | 8.135 | 469,729 | -0.02(-0.27%) |
Mar 27, 2018 | 8.308 | 8.325 | 8.133 | 8.158 | 568,570 | -0.13(-1.61%) |
Mar 26, 2018 | 8.202 | 8.303 | 8.130 | 8.292 | 793,651 | +0.20(+2.48%) |
Mar 23, 2018 | 8.280 | 8.314 | 8.091 | 8.091 | 952,877 | -0.18(-2.16%) |
Mar 22, 2018 | 8.420 | 8.425 | 8.258 | 8.269 | 578,002 | -0.22(-2.63%) |
Mar 21, 2018 | 8.464 | 8.554 | 8.464 | 8.492 | 236,111 | +0.01(+0.07%) |
Mar 20, 2018 | 8.481 | 8.509 | 8.459 | 8.487 | 346,415 | +0.02(+0.20%) |
Mar 19, 2018 | 8.548 | 8.548 | 8.420 | 8.470 | 336,970 | -0.09(-1.11%) |
Mar 16, 2018 | 8.576 | 8.626 | 8.559 | 8.565 | 409,654 | +0.00(+0.00%) |
Mar 15, 2018 | 8.593 | 8.634 | 8.537 | 8.565 | 284,369 | -0.01(-0.13%) |
Mar 14, 2018 | 8.665 | 8.671 | 8.576 | 8.576 | 428,863 | -0.08(-0.90%) |
Mar 13, 2018 | 8.754 | 8.765 | 8.621 | 8.654 | 229,186 | -0.08(-0.96%) |
Mar 12, 2018 | 8.710 | 8.743 | 8.687 | 8.738 | 166,043 | +0.04(+0.45%) |
Mar 09, 2018 | 8.598 | 8.699 | 8.581 | 8.699 | 222,110 | +0.16(+1.83%) |
Mar 08, 2018 | 8.515 | 8.548 | 8.492 | 8.542 | 175,141 | +0.04(+0.48%) |
Mar 07, 2018 | 8.509 | 8.425 | 8.502 | 423,417 | +0.00(+0.05%) | |
Mar 06, 2018 | 8.509 | 8.548 | 8.473 | 8.498 | 224,163 | +0.01(+0.13%) |
Mar 05, 2018 | 8.375 | 8.503 | 8.353 | 8.487 | 373,103 | +0.06(+0.73%) |
Mar 02, 2018 | 8.358 | 8.430 | 8.319 | 8.425 | 894,902 | -0.02(-0.20%) |
Mar 01, 2018 | 8.559 | 8.576 | 8.397 | 8.442 | 544,880 | -0.11(-1.24%) |
Feb 28, 2018 | 8.648 | 8.665 | 8.548 | 8.548 | 210,939 | -0.09(-1.10%) |
Feb 27, 2018 | 8.699 | 8.793 | 8.637 | 8.643 | 397,945 | -0.06(-0.64%) |
Feb 26, 2018 | 8.643 | 8.710 | 8.628 | 8.699 | 337,895 | +0.08(+0.97%) |
Feb 23, 2018 | 8.515 | 8.615 | 8.515 | 8.615 | 270,348 | +0.13(+1.51%) |
Feb 22, 2018 | 8.470 | 8.487 | 238,231 | +0.01(+0.13%) | ||
Feb 21, 2018 | 8.515 | 8.581 | 8.476 | 8.476 | 252,440 | -0.02(-0.26%) |
Feb 20, 2018 | 8.498 | 8.576 | 8.481 | 8.498 | 259,012 | -0.06(-0.65%) |
Feb 16, 2018 | 8.554 | 8.554 | 8.554 | 0 | +0.03(+0.33%) | |
Feb 15, 2018 | 8.498 | 8.531 | 8.448 | 8.526 | 227,526 | +0.09(+1.12%) |
Feb 14, 2018 | 8.253 | 8.442 | 8.253 | 8.431 | 222,272 | +0.12(+1.40%) |
Feb 13, 2018 | 8.281 | 8.336 | 8.248 | 8.314 | 299,882 | +0.02(+0.20%) |
Feb 12, 2018 | 8.231 | 8.325 | 8.203 | 8.298 | 497,513 | +0.11(+1.29%) |
Feb 09, 2018 | 8.225 | 8.242 | 7.975 | 8.192 | 847,786 | +0.07(+0.89%) |
Feb 08, 2018 | 8.403 | 8.420 | 8.120 | 8.120 | 686,910 | -0.28(-3.37%) |
Feb 07, 2018 | 8.381 | 8.475 | 8.381 | 8.403 | 687,704 | +0.02(+0.27%) |
Feb 06, 2018 | 8.136 | 8.414 | 7.947 | 8.381 | 964,305 | +0.04(+0.53%) |
Feb 05, 2018 | 8.587 | 8.603 | 8.164 | 8.336 | 1,088,047 | -0.30(-3.47%) |
Feb 02, 2018 | 8.781 | 8.784 | 8.631 | 8.637 | 542,250 | -0.19(-2.14%) |