Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.796 | 8.825 | 8.755 | 8.772 | 285,015 | +0.00(+0.00%) |
Apr 27, 2018 | 8.714 | 8.790 | 8.708 | 8.772 | 350,815 | +0.08(+0.87%) |
Apr 26, 2018 | 8.650 | 8.714 | 8.638 | 8.696 | 257,815 | +0.08(+0.95%) |
Apr 25, 2018 | 8.632 | 8.644 | 8.585 | 8.614 | 342,045 | -0.07(-0.81%) |
Apr 24, 2018 | 8.726 | 8.737 | 8.638 | 8.685 | 415,667 | +0.01(+0.07%) |
Apr 23, 2018 | 8.749 | 8.755 | 8.673 | 8.679 | 401,417 | -0.05(-0.60%) |
Apr 20, 2018 | 8.825 | 8.837 | 8.731 | 8.731 | 232,101 | -0.08(-0.92%) |
Apr 19, 2018 | 8.807 | 8.836 | 8.790 | 8.813 | 303,883 | +0.00(+0.00%) |
Apr 18, 2018 | 8.819 | 8.836 | 8.790 | 8.813 | 432,202 | +0.01(+0.07%) |
Apr 17, 2018 | 8.819 | 8.830 | 8.801 | 8.807 | 392,994 | -0.01(-0.13%) |
Apr 16, 2018 | 8.737 | 8.826 | 8.726 | 8.819 | 348,114 | +0.12(+1.40%) |
Apr 13, 2018 | 8.691 | 8.726 | 8.670 | 8.697 | 400,513 | +0.05(+0.60%) |
Apr 12, 2018 | 8.679 | 8.726 | 8.644 | 8.644 | 352,890 | -0.02(-0.27%) |
Apr 11, 2018 | 8.650 | 8.702 | 8.644 | 8.668 | 324,155 | -0.03(-0.40%) |
Apr 10, 2018 | 8.679 | 8.743 | 8.668 | 8.702 | 256,450 | +0.07(+0.81%) |
Apr 09, 2018 | 8.697 | 8.715 | 8.621 | 8.633 | 337,115 | -0.03(-0.33%) |
Apr 06, 2018 | 8.679 | 8.714 | 8.586 | 8.662 | 350,163 | -0.04(-0.47%) |
Apr 05, 2018 | 8.668 | 8.726 | 8.644 | 8.702 | 342,017 | +0.06(+0.67%) |
Apr 04, 2018 | 8.511 | 8.650 | 8.505 | 8.644 | 422,727 | +0.09(+1.02%) |
Apr 03, 2018 | 8.540 | 8.604 | 8.488 | 8.557 | 537,506 | +0.04(+0.48%) |
Apr 02, 2018 | 8.615 | 8.650 | 8.424 | 8.517 | 645,427 | -0.12(-1.41%) |
Mar 29, 2018 | 8.639 | 8.639 | 8.639 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.644 | 8.691 | 8.563 | 8.598 | 458,725 | -0.08(-0.87%) |
Mar 27, 2018 | 8.761 | 8.836 | 8.638 | 8.673 | 544,878 | -0.03(-0.33%) |
Mar 26, 2018 | 8.679 | 8.766 | 8.639 | 8.702 | 506,512 | +0.10(+1.15%) |
Mar 23, 2018 | 8.853 | 8.877 | 8.592 | 8.604 | 695,018 | -0.23(-2.63%) |
Mar 22, 2018 | 8.900 | 8.928 | 8.836 | 8.836 | 445,694 | -0.13(-1.42%) |
Mar 21, 2018 | 8.940 | 8.993 | 8.929 | 8.964 | 217,653 | +0.03(+0.33%) |
Mar 20, 2018 | 8.951 | 8.957 | 8.905 | 8.934 | 254,466 | -0.01(-0.13%) |
Mar 19, 2018 | 8.923 | 8.957 | 8.882 | 8.946 | 316,679 | +0.00(+0.00%) |
Mar 16, 2018 | 8.951 | 8.969 | 8.911 | 8.946 | 298,697 | -0.01(-0.06%) |
Mar 15, 2018 | 8.957 | 8.979 | 8.934 | 8.951 | 314,734 | +0.00(+0.00%) |
Mar 14, 2018 | 8.951 | 8.957 | 8.917 | 8.951 | 336,754 | +0.00(+0.00%) |
Mar 13, 2018 | 8.986 | 8.986 | 8.923 | 8.951 | 254,872 | -0.02(-0.26%) |
Mar 12, 2018 | 8.917 | 8.980 | 8.908 | 8.974 | 443,759 | +0.07(+0.78%) |
Mar 09, 2018 | 8.871 | 8.946 | 8.865 | 8.905 | 505,652 | +0.03(+0.39%) |
Mar 08, 2018 | 8.842 | 8.882 | 8.836 | 8.871 | 207,313 | +0.05(+0.59%) |
Mar 07, 2018 | 8.848 | 8.802 | 8.819 | 217,606 | -0.04(-0.46%) | |
Mar 06, 2018 | 8.819 | 8.865 | 8.807 | 8.859 | 244,553 | +0.06(+0.65%) |
Mar 05, 2018 | 8.744 | 8.811 | 8.681 | 8.802 | 176,851 | +0.05(+0.59%) |
Mar 02, 2018 | 8.709 | 8.761 | 8.647 | 8.750 | 313,356 | +0.01(+0.07%) |
Mar 01, 2018 | 8.853 | 8.854 | 8.727 | 8.744 | 355,009 | -0.10(-1.17%) |
Feb 28, 2018 | 8.911 | 8.923 | 8.819 | 8.848 | 297,148 | -0.05(-0.58%) |
Feb 27, 2018 | 8.900 | 8.917 | 8.871 | 8.900 | 228,722 | +0.00(+0.00%) |
Feb 26, 2018 | 8.871 | 8.936 | 8.871 | 8.900 | 409,208 | +0.06(+0.65%) |
Feb 23, 2018 | 8.819 | 8.853 | 8.790 | 8.842 | 340,492 | +0.03(+0.33%) |
Feb 22, 2018 | 8.848 | 8.848 | 8.784 | 8.813 | 207,131 | -0.01(-0.13%) |
Feb 21, 2018 | 8.796 | 8.900 | 8.796 | 8.825 | 495,054 | +0.06(+0.72%) |
Feb 20, 2018 | 8.761 | 8.836 | 8.761 | 8.761 | 335,964 | -0.03(-0.39%) |
Feb 16, 2018 | 8.795 | 8.795 | 8.795 | 0 | +0.06(+0.72%) | |
Feb 15, 2018 | 8.807 | 8.841 | 8.732 | 8.732 | 366,022 | -0.02(-0.26%) |
Feb 14, 2018 | 8.561 | 8.773 | 8.558 | 8.755 | 341,330 | +0.17(+2.00%) |
Feb 13, 2018 | 8.464 | 8.595 | 8.447 | 8.584 | 375,883 | +0.11(+1.28%) |
Feb 12, 2018 | 8.349 | 8.498 | 8.349 | 8.475 | 461,977 | +0.17(+2.07%) |
Feb 09, 2018 | 8.492 | 8.498 | 8.115 | 8.304 | 1,011,718 | -0.13(-1.49%) |
Feb 08, 2018 | 8.578 | 8.595 | 8.447 | 8.429 | 527,289 | -0.14(-1.60%) |
Feb 07, 2018 | 8.647 | 8.704 | 8.549 | 8.567 | 820,178 | -0.09(-0.99%) |
Feb 06, 2018 | 8.338 | 8.681 | 8.292 | 8.652 | 942,081 | +0.23(+2.71%) |
Feb 05, 2018 | 8.675 | 8.707 | 8.224 | 8.424 | 1,196,782 | -0.29(-3.28%) |
Feb 02, 2018 | 8.778 | 8.778 | 8.698 | 8.710 | 506,685 | -0.07(-0.85%) |