Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.06(+0.67%) | |
Mar 28, 2018 | 8.485 | 8.584 | 8.443 | 8.457 | 53,212 | +0.03(+0.31%) |
Mar 27, 2018 | 8.457 | 8.542 | 8.431 | 8.431 | 22,481 | +0.02(+0.20%) |
Mar 26, 2018 | 8.443 | 8.457 | 8.407 | 8.414 | 89,052 | -0.02(-0.18%) |
Mar 23, 2018 | 8.443 | 8.478 | 8.429 | 8.429 | 98,334 | -0.06(-0.75%) |
Mar 22, 2018 | 8.638 | 8.638 | 8.457 | 8.492 | 58,650 | -0.07(-0.83%) |
Mar 21, 2018 | 8.543 | 8.564 | 8.508 | 8.564 | 19,470 | +0.00(+0.00%) |
Mar 20, 2018 | 8.529 | 8.577 | 8.527 | 8.564 | 28,384 | +0.02(+0.28%) |
Mar 19, 2018 | 8.570 | 8.571 | 8.522 | 8.539 | 20,220 | -0.03(-0.36%) |
Mar 16, 2018 | 8.598 | 8.611 | 8.543 | 8.570 | 28,819 | +0.00(+0.00%) |
Mar 15, 2018 | 8.481 | 8.591 | 8.481 | 8.570 | 17,640 | +0.01(+0.08%) |
Mar 14, 2018 | 8.564 | 8.576 | 8.391 | 8.564 | 10,913 | -0.00(-0.01%) |
Mar 13, 2018 | 8.650 | 8.650 | 8.564 | 8.564 | 10,110 | -0.06(-0.64%) |
Mar 12, 2018 | 8.639 | 8.639 | 8.620 | 8.620 | 13,490 | +0.01(+0.09%) |
Mar 09, 2018 | 8.646 | 8.660 | 8.612 | 8.612 | 12,781 | +0.00(+0.00%) |
Mar 08, 2018 | 8.557 | 8.619 | 8.557 | 8.612 | 33,500 | +0.08(+0.97%) |
Mar 07, 2018 | 8.577 | 8.508 | 8.529 | 46,239 | -0.02(-0.24%) | |
Mar 06, 2018 | 8.550 | 8.564 | 8.501 | 8.550 | 35,098 | +0.05(+0.57%) |
Mar 05, 2018 | 8.391 | 8.536 | 8.391 | 8.501 | 33,046 | +0.05(+0.57%) |
Mar 02, 2018 | 8.398 | 8.453 | 8.370 | 8.453 | 9,420 | +0.06(+0.66%) |
Mar 01, 2018 | 8.522 | 8.522 | 8.384 | 8.398 | 81,683 | -0.10(-1.14%) |
Feb 28, 2018 | 8.564 | 8.605 | 8.467 | 8.495 | 17,747 | -0.10(-1.20%) |
Feb 27, 2018 | 8.570 | 8.667 | 8.570 | 8.598 | 15,765 | -0.05(-0.56%) |
Feb 26, 2018 | 8.743 | 8.743 | 8.639 | 8.646 | 15,023 | +0.01(+0.16%) |
Feb 23, 2018 | 8.584 | 8.674 | 8.577 | 8.633 | 39,956 | +0.01(+0.08%) |
Feb 22, 2018 | 8.764 | 8.764 | 8.536 | 8.626 | 14,736 | +0.02(+0.24%) |
Feb 21, 2018 | 8.674 | 8.674 | 8.598 | 8.605 | 78,634 | -0.03(-0.40%) |
Feb 20, 2018 | 8.653 | 8.695 | 8.608 | 8.639 | 13,197 | -0.13(-1.49%) |
Feb 16, 2018 | 8.771 | 8.771 | 8.771 | 0 | +0.04(+0.47%) | |
Feb 15, 2018 | 8.722 | 8.736 | 8.660 | 8.729 | 24,957 | +0.11(+1.28%) |
Feb 14, 2018 | 8.391 | 8.639 | 8.391 | 8.619 | 10,833 | +0.10(+1.13%) |
Feb 13, 2018 | 8.536 | 8.536 | 8.453 | 8.522 | 21,063 | +0.01(+0.16%) |
Feb 12, 2018 | 8.481 | 8.536 | 8.460 | 8.508 | 19,472 | +0.03(+0.33%) |
Feb 09, 2018 | 8.488 | 8.598 | 8.370 | 8.481 | 31,610 | +0.01(+0.08%) |
Feb 08, 2018 | 8.564 | 8.633 | 8.529 | 8.474 | 37,698 | -0.16(-1.84%) |
Feb 07, 2018 | 8.564 | 8.729 | 8.564 | 8.633 | 17,287 | +0.00(+0.00%) |
Feb 06, 2018 | 8.419 | 8.667 | 8.419 | 8.633 | 37,447 | +0.06(+0.72%) |
Feb 05, 2018 | 8.598 | 8.798 | 8.537 | 8.570 | 76,877 | -0.23(-2.59%) |
Feb 02, 2018 | 8.840 | 8.895 | 8.777 | 8.798 | 18,753 | -0.13(-1.47%) |
Feb 01, 2018 | 8.950 | 8.964 | 8.929 | 41,346 | -0.03(-0.38%) | |
Jan 31, 2018 | 8.867 | 9.019 | 8.867 | 8.964 | 33,559 | +0.08(+0.93%) |
Jan 30, 2018 | 8.985 | 8.985 | 8.826 | 8.881 | 39,027 | -0.12(-1.30%) |
Jan 29, 2018 | 9.012 | 9.054 | 8.909 | 8.998 | 48,662 | -0.01(-0.15%) |
Jan 26, 2018 | 8.950 | 9.064 | 8.950 | 9.012 | 50,740 | +0.01(+0.15%) |
Jan 25, 2018 | 8.936 | 9.005 | 8.936 | 8.998 | 32,582 | +0.01(+0.08%) |
Jan 24, 2018 | 8.902 | 9.012 | 8.902 | 8.991 | 61,290 | +0.02(+0.23%) |
Jan 23, 2018 | 8.909 | 8.971 | 8.895 | 8.971 | 18,568 | +0.10(+1.17%) |
Jan 22, 2018 | 8.860 | 8.881 | 8.860 | 8.867 | 15,607 | +0.02(+0.23%) |
Jan 19, 2018 | 8.833 | 8.853 | 8.798 | 8.847 | 20,295 | +0.03(+0.31%) |
Jan 18, 2018 | 8.812 | 8.831 | 8.722 | 8.819 | 18,685 | +0.03(+0.31%) |
Jan 17, 2018 | 8.688 | 8.805 | 8.577 | 8.791 | 47,645 | +0.08(+0.95%) |
Jan 16, 2018 | 8.722 | 8.771 | 8.695 | 8.708 | 77,137 | +0.02(+0.24%) |
Jan 12, 2018 | 8.688 | 8.688 | 8.688 | 0 | +0.07(+0.80%) | |
Jan 11, 2018 | 8.639 | 8.660 | 8.639 | 8.619 | 16,539 | +0.05(+0.56%) |
Jan 10, 2018 | 8.764 | 8.764 | 8.570 | 8.570 | 52,569 | -0.17(-1.90%) |
Jan 09, 2018 | 8.695 | 8.750 | 8.681 | 8.736 | 29,222 | +0.02(+0.24%) |
Jan 08, 2018 | 8.708 | 8.757 | 8.660 | 8.715 | 39,569 | -0.05(-0.55%) |
Jan 05, 2018 | 8.750 | 8.784 | 8.695 | 8.764 | 36,301 | +0.08(+0.87%) |
Jan 04, 2018 | 8.681 | 8.715 | 8.639 | 8.688 | 111,965 | +0.03(+0.32%) |
Jan 03, 2018 | 8.681 | 8.681 | 8.529 | 8.660 | 139,575 | +0.00(+0.04%) |