Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.010 | 8.080 | 8.010 | 8.070 | 275,816 | +0.02(+0.25%) |
Apr 27, 2018 | 8.030 | 8.080 | 8.030 | 8.050 | 263,122 | -0.01(-0.12%) |
Apr 26, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 120,056 | +0.05(+0.62%) |
Apr 25, 2018 | 8.000 | 8.010 | 7.980 | 8.010 | 118,380 | -0.01(-0.12%) |
Apr 24, 2018 | 7.970 | 8.020 | 7.970 | 8.020 | 140,759 | +0.05(+0.63%) |
Apr 23, 2018 | 7.950 | 8.020 | 7.950 | 7.970 | 178,843 | +0.02(+0.25%) |
Apr 20, 2018 | 8.020 | 8.030 | 7.950 | 7.950 | 237,393 | -0.08(-1.00%) |
Apr 19, 2018 | 8.040 | 8.040 | 8.010 | 8.030 | 136,054 | -0.03(-0.37%) |
Apr 18, 2018 | 8.050 | 8.060 | 8.035 | 8.060 | 305,084 | -0.02(-0.25%) |
Apr 17, 2018 | 8.080 | 8.080 | 8.060 | 8.080 | 172,707 | +0.00(+0.00%) |
Apr 16, 2018 | 8.030 | 8.080 | 8.010 | 8.080 | 165,472 | +0.07(+0.87%) |
Apr 13, 2018 | 8.010 | 8.030 | 8.000 | 8.010 | 192,540 | -0.05(-0.62%) |
Apr 12, 2018 | 8.060 | 8.080 | 8.060 | 8.060 | 156,830 | -0.01(-0.12%) |
Apr 11, 2018 | 8.070 | 8.070 | 8.050 | 8.070 | 195,810 | +0.00(+0.00%) |
Apr 10, 2018 | 8.030 | 8.070 | 8.030 | 8.070 | 183,993 | +0.02(+0.25%) |
Apr 09, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 204,644 | +0.06(+0.75%) |
Apr 06, 2018 | 8.030 | 8.030 | 8.000 | 7.990 | 258,455 | -0.08(-0.99%) |
Apr 05, 2018 | 8.030 | 8.070 | 8.010 | 8.070 | 269,866 | +0.04(+0.50%) |
Apr 04, 2018 | 8.000 | 8.050 | 7.998 | 8.030 | 249,661 | -0.01(-0.12%) |
Apr 03, 2018 | 8.000 | 8.040 | 7.990 | 8.040 | 223,540 | +0.04(+0.50%) |
Apr 02, 2018 | 8.030 | 8.050 | 7.990 | 8.000 | 238,709 | -0.04(-0.50%) |
Mar 29, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.02(+0.25%) | |
Mar 28, 2018 | 8.000 | 8.020 | 7.975 | 8.020 | 293,772 | -0.02(-0.25%) |
Mar 27, 2018 | 8.090 | 8.090 | 8.000 | 8.040 | 201,787 | -0.05(-0.62%) |
Mar 26, 2018 | 8.000 | 8.090 | 8.000 | 8.090 | 190,928 | +0.09(+1.12%) |
Mar 23, 2018 | 8.090 | 8.090 | 7.970 | 8.000 | 149,860 | -0.03(-0.37%) |
Mar 22, 2018 | 8.040 | 8.040 | 8.010 | 8.030 | 96,911 | -0.04(-0.50%) |
Mar 21, 2018 | 8.060 | 8.070 | 8.020 | 8.070 | 170,704 | +0.00(+0.00%) |
Mar 20, 2018 | 8.040 | 8.070 | 8.020 | 8.070 | 127,084 | +0.00(+0.00%) |
Mar 19, 2018 | 8.060 | 8.070 | 8.010 | 8.070 | 169,205 | -0.02(-0.25%) |
Mar 16, 2018 | 8.090 | 8.110 | 8.060 | 8.090 | 169,378 | -0.01(-0.12%) |
Mar 15, 2018 | 8.080 | 8.100 | 8.065 | 8.100 | 178,366 | +0.00(+0.00%) |
Mar 14, 2018 | 8.060 | 8.100 | 8.053 | 8.100 | 146,634 | +0.04(+0.50%) |
Mar 13, 2018 | 8.160 | 8.160 | 8.060 | 8.060 | 135,260 | -0.12(-1.47%) |
Mar 12, 2018 | 8.200 | 8.205 | 8.150 | 8.180 | 259,362 | -0.02(-0.24%) |
Mar 09, 2018 | 8.130 | 8.200 | 8.130 | 8.200 | 269,474 | +0.07(+0.86%) |
Mar 08, 2018 | 8.130 | 8.160 | 8.120 | 8.130 | 283,260 | -0.02(-0.25%) |
Mar 07, 2018 | 8.150 | 8.150 | 261,730 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.150 | 8.153 | 8.110 | 8.150 | 268,248 | +0.00(+0.00%) |
Mar 05, 2018 | 8.130 | 8.150 | 8.080 | 8.150 | 149,898 | +0.02(+0.25%) |
Mar 02, 2018 | 8.060 | 8.135 | 8.040 | 8.130 | 331,990 | +0.05(+0.62%) |
Mar 01, 2018 | 8.050 | 8.090 | 8.050 | 8.080 | 225,633 | +0.01(+0.12%) |
Feb 28, 2018 | 8.130 | 8.170 | 8.070 | 8.070 | 357,942 | -0.06(-0.80%) |
Feb 27, 2018 | 8.160 | 8.180 | 8.100 | 8.135 | 478,321 | -0.04(-0.43%) |
Feb 26, 2018 | 8.150 | 8.202 | 8.150 | 8.170 | 224,318 | +0.02(+0.25%) |
Feb 23, 2018 | 8.130 | 8.170 | 8.130 | 8.150 | 128,859 | +0.02(+0.25%) |
Feb 22, 2018 | 8.170 | 8.200 | 8.130 | 8.130 | 146,493 | -0.01(-0.12%) |
Feb 21, 2018 | 8.140 | 8.170 | 8.120 | 8.140 | 173,796 | +0.01(+0.12%) |
Feb 20, 2018 | 8.110 | 8.140 | 8.100 | 8.130 | 138,441 | +0.01(+0.12%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.05(+0.62%) | |
Feb 15, 2018 | 8.010 | 8.100 | 8.010 | 8.070 | 256,646 | +0.03(+0.37%) |
Feb 14, 2018 | 8.060 | 8.060 | 8.030 | 8.040 | 227,007 | -0.02(-0.25%) |
Feb 13, 2018 | 8.070 | 8.080 | 8.050 | 8.060 | 124,322 | -0.09(-1.10%) |
Feb 12, 2018 | 8.070 | 8.150 | 8.070 | 8.150 | 208,090 | +0.06(+0.74%) |
Feb 09, 2018 | 8.100 | 8.130 | 7.945 | 8.090 | 517,880 | -0.03(-0.37%) |
Feb 08, 2018 | 8.150 | 8.187 | 8.100 | 8.120 | 211,492 | -0.02(-0.25%) |
Feb 07, 2018 | 8.200 | 8.220 | 8.140 | 8.140 | 326,458 | -0.02(-0.25%) |
Feb 06, 2018 | 7.810 | 8.220 | 7.800 | 8.160 | 617,872 | +0.11(+1.37%) |
Feb 05, 2018 | 8.280 | 8.330 | 7.945 | 8.050 | 525,899 | -0.28(-3.36%) |
Feb 02, 2018 | 8.330 | 8.370 | 8.300 | 8.330 | 306,962 | -0.04(-0.48%) |