Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.752 | 8.782 | 8.682 | 8.687 | 1,975,288 | -0.03(-0.40%) |
Apr 27, 2018 | 8.692 | 8.752 | 8.682 | 8.722 | 1,397,677 | +0.03(+0.34%) |
Apr 26, 2018 | 8.618 | 8.707 | 8.608 | 8.692 | 1,617,000 | +0.09(+1.10%) |
Apr 25, 2018 | 8.563 | 8.623 | 8.543 | 8.598 | 1,113,099 | -0.00(-0.06%) |
Apr 24, 2018 | 8.603 | 8.662 | 8.568 | 8.603 | 1,147,053 | +0.02(+0.23%) |
Apr 23, 2018 | 8.578 | 8.608 | 8.548 | 8.583 | 1,134,881 | +0.02(+0.23%) |
Apr 20, 2018 | 8.578 | 8.628 | 8.553 | 8.563 | 1,082,430 | +0.01(+0.12%) |
Apr 19, 2018 | 8.573 | 8.618 | 8.523 | 8.553 | 1,305,424 | -0.01(-0.17%) |
Apr 18, 2018 | 8.598 | 8.687 | 8.563 | 8.568 | 1,969,406 | -0.03(-0.40%) |
Apr 17, 2018 | 8.538 | 8.608 | 8.518 | 8.603 | 1,399,922 | +0.08(+0.93%) |
Apr 16, 2018 | 8.499 | 8.538 | 8.449 | 8.523 | 1,890,138 | +0.07(+0.88%) |
Apr 13, 2018 | 8.543 | 8.568 | 8.434 | 8.449 | 2,197,503 | -0.08(-0.93%) |
Apr 12, 2018 | 8.623 | 8.633 | 8.518 | 8.528 | 1,686,938 | -0.08(-0.92%) |
Apr 11, 2018 | 8.638 | 8.653 | 8.583 | 8.608 | 1,132,632 | +0.00(+0.00%) |
Apr 10, 2018 | 8.653 | 8.657 | 8.568 | 8.608 | 1,487,270 | +0.00(+0.00%) |
Apr 09, 2018 | 8.687 | 8.727 | 8.608 | 8.608 | 1,675,075 | -0.05(-0.63%) |
Apr 06, 2018 | 8.662 | 8.732 | 8.628 | 8.662 | 1,514,788 | -0.01(-0.11%) |
Apr 05, 2018 | 8.648 | 8.727 | 8.618 | 8.672 | 2,108,250 | +0.02(+0.29%) |
Apr 04, 2018 | 8.608 | 8.707 | 8.603 | 8.648 | 1,994,280 | -0.03(-0.40%) |
Apr 03, 2018 | 8.593 | 8.692 | 8.571 | 8.682 | 1,797,115 | +0.12(+1.45%) |
Apr 02, 2018 | 8.628 | 8.702 | 8.511 | 8.558 | 2,391,894 | -0.09(-1.03%) |
Mar 29, 2018 | 8.648 | 8.648 | 8.648 | 0 | +0.04(+0.52%) | |
Mar 28, 2018 | 8.494 | 8.613 | 8.459 | 8.603 | 2,926,695 | +0.08(+0.93%) |
Mar 27, 2018 | 8.494 | 8.569 | 8.470 | 8.523 | 3,391,494 | +0.04(+0.51%) |
Mar 26, 2018 | 8.499 | 8.523 | 8.427 | 8.480 | 2,154,521 | +0.06(+0.75%) |
Mar 23, 2018 | 8.494 | 8.543 | 8.410 | 8.417 | 3,065,249 | -0.06(-0.68%) |
Mar 22, 2018 | 8.567 | 8.591 | 8.475 | 8.475 | 3,148,482 | -0.10(-1.13%) |
Mar 21, 2018 | 8.533 | 8.581 | 8.509 | 8.572 | 2,676,328 | +0.04(+0.51%) |
Mar 20, 2018 | 8.533 | 8.572 | 8.504 | 8.528 | 2,207,073 | +0.00(+0.00%) |
Mar 19, 2018 | 8.576 | 8.586 | 8.451 | 8.528 | 1,688,368 | -0.06(-0.67%) |
Mar 16, 2018 | 8.548 | 8.603 | 8.485 | 8.586 | 3,226,936 | +0.02(+0.28%) |
Mar 15, 2018 | 8.654 | 8.654 | 8.475 | 8.562 | 2,684,015 | -0.08(-0.89%) |
Mar 14, 2018 | 8.625 | 8.673 | 8.605 | 8.639 | 2,490,437 | +0.02(+0.28%) |
Mar 13, 2018 | 8.581 | 8.625 | 8.567 | 8.615 | 1,747,180 | +0.05(+0.56%) |
Mar 12, 2018 | 8.446 | 8.613 | 8.446 | 8.567 | 2,729,776 | +0.12(+1.37%) |
Mar 09, 2018 | 8.417 | 8.451 | 8.335 | 8.451 | 2,525,395 | +0.04(+0.52%) |
Mar 08, 2018 | 8.369 | 8.412 | 8.340 | 8.408 | 3,857,668 | +0.07(+0.81%) |
Mar 07, 2018 | 8.340 | 1,556,130 | +0.01(+0.17%) | |||
Mar 06, 2018 | 8.287 | 8.364 | 8.234 | 8.325 | 2,181,802 | +0.04(+0.52%) |
Mar 05, 2018 | 8.176 | 8.350 | 8.176 | 8.282 | 2,066,885 | +0.08(+1.00%) |
Mar 02, 2018 | 8.079 | 8.200 | 8.050 | 8.200 | 2,043,083 | +0.07(+0.89%) |
Mar 01, 2018 | 8.084 | 8.164 | 8.060 | 8.128 | 2,921,831 | +0.04(+0.48%) |
Feb 28, 2018 | 8.118 | 8.181 | 8.089 | 8.089 | 5,782,619 | -0.01(-0.18%) |
Feb 27, 2018 | 8.229 | 8.301 | 8.099 | 8.103 | 2,206,777 | -0.14(-1.76%) |
Feb 26, 2018 | 8.263 | 8.297 | 8.195 | 8.248 | 1,859,939 | +0.01(+0.18%) |
Feb 23, 2018 | 8.181 | 8.287 | 8.171 | 8.234 | 1,462,540 | +0.09(+1.07%) |
Feb 22, 2018 | 8.142 | 8.147 | 1,979,934 | -0.04(-0.53%) | ||
Feb 21, 2018 | 8.330 | 8.369 | 8.190 | 8.190 | 3,312,288 | -0.14(-1.68%) |
Feb 20, 2018 | 8.514 | 8.552 | 8.263 | 8.330 | 2,558,857 | -0.18(-2.15%) |
Feb 16, 2018 | 8.514 | 8.514 | 8.514 | 0 | +0.14(+1.61%) | |
Feb 15, 2018 | 8.243 | 8.408 | 8.183 | 8.379 | 1,881,651 | +0.16(+2.00%) |
Feb 14, 2018 | 8.157 | 8.260 | 8.157 | 8.214 | 2,365,791 | +0.06(+0.71%) |
Feb 13, 2018 | 8.084 | 8.200 | 8.041 | 8.157 | 2,520,721 | +0.05(+0.66%) |
Feb 12, 2018 | 7.997 | 8.135 | 7.944 | 8.103 | 3,078,767 | +0.13(+1.63%) |
Feb 09, 2018 | 8.007 | 8.041 | 7.853 | 7.973 | 2,814,235 | +0.02(+0.30%) |
Feb 08, 2018 | 8.108 | 8.140 | 7.949 | 7.949 | 3,856,294 | -0.13(-1.61%) |
Feb 07, 2018 | 8.084 | 8.132 | 8.026 | 8.079 | 4,042,749 | -0.00(-0.06%) |
Feb 06, 2018 | 7.669 | 8.118 | 7.611 | 8.084 | 6,647,090 | +0.17(+2.20%) |
Feb 05, 2018 | 8.017 | 8.041 | 7.742 | 7.910 | 5,790,942 | -0.16(-1.97%) |
Feb 02, 2018 | 8.205 | 8.219 | 8.041 | 8.070 | 3,365,013 | -0.17(-2.11%) |