Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.291 | 8.297 | 8.200 | 8.252 | 2,955,230 | -0.02(-0.23%) |
Apr 27, 2018 | 8.123 | 8.287 | 8.110 | 8.271 | 2,982,858 | +0.20(+2.48%) |
Apr 26, 2018 | 8.026 | 8.110 | 7.974 | 8.071 | 2,861,709 | +0.10(+1.21%) |
Apr 25, 2018 | 8.000 | 8.032 | 7.923 | 7.974 | 3,956,477 | -0.07(-0.88%) |
Apr 24, 2018 | 8.013 | 8.084 | 7.981 | 8.045 | 2,330,036 | +0.07(+0.89%) |
Apr 23, 2018 | 8.026 | 8.045 | 7.910 | 7.974 | 3,448,191 | -0.06(-0.72%) |
Apr 20, 2018 | 8.103 | 8.136 | 8.007 | 8.032 | 3,218,964 | -0.06(-0.72%) |
Apr 19, 2018 | 8.161 | 8.174 | 8.026 | 8.090 | 2,875,945 | -0.10(-1.26%) |
Apr 18, 2018 | 8.220 | 8.258 | 8.181 | 8.194 | 1,742,495 | -0.03(-0.31%) |
Apr 17, 2018 | 8.149 | 8.252 | 8.136 | 8.220 | 4,243,707 | +0.07(+0.87%) |
Apr 16, 2018 | 8.123 | 8.197 | 8.084 | 8.149 | 3,272,194 | +0.05(+0.56%) |
Apr 13, 2018 | 8.071 | 8.123 | 8.013 | 8.103 | 1,928,893 | +0.05(+0.64%) |
Apr 12, 2018 | 8.252 | 8.258 | 8.052 | 8.052 | 2,813,838 | -0.17(-2.04%) |
Apr 11, 2018 | 8.226 | 8.316 | 8.207 | 8.220 | 3,204,746 | -0.03(-0.31%) |
Apr 10, 2018 | 8.226 | 8.310 | 8.207 | 8.245 | 5,014,256 | +0.06(+0.71%) |
Apr 09, 2018 | 8.200 | 8.258 | 8.129 | 8.187 | 3,067,954 | -0.01(-0.08%) |
Apr 06, 2018 | 8.278 | 8.368 | 8.181 | 8.194 | 4,828,494 | -0.10(-1.17%) |
Apr 05, 2018 | 8.304 | 8.349 | 8.194 | 8.291 | 1,951,415 | -0.02(-0.23%) |
Apr 04, 2018 | 8.200 | 8.349 | 8.168 | 8.310 | 3,649,670 | +0.06(+0.78%) |
Apr 03, 2018 | 8.097 | 8.300 | 8.054 | 8.245 | 3,843,935 | +0.16(+2.00%) |
Apr 02, 2018 | 8.394 | 8.404 | 8.052 | 8.084 | 6,106,816 | -0.31(-3.69%) |
Mar 29, 2018 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 8.181 | 8.413 | 8.181 | 8.355 | 8,421,649 | +0.21(+2.62%) |
Mar 27, 2018 | 8.078 | 8.245 | 7.994 | 8.142 | 4,141,812 | +0.07(+0.88%) |
Mar 26, 2018 | 8.110 | 8.149 | 8.026 | 8.071 | 3,219,582 | +0.01(+0.16%) |
Mar 23, 2018 | 8.168 | 8.226 | 7.994 | 8.058 | 4,969,599 | -0.09(-1.11%) |
Mar 22, 2018 | 8.187 | 8.323 | 8.149 | 8.149 | 3,578,718 | -0.04(-0.47%) |
Mar 21, 2018 | 8.226 | 8.258 | 8.123 | 8.187 | 3,069,835 | -0.06(-0.70%) |
Mar 20, 2018 | 8.316 | 8.375 | 8.200 | 8.245 | 3,773,043 | -0.06(-0.78%) |
Mar 19, 2018 | 8.323 | 8.323 | 8.200 | 8.310 | 4,757,821 | -0.01(-0.16%) |
Mar 16, 2018 | 8.323 | 8.407 | 8.255 | 8.323 | 5,745,327 | +0.01(+0.08%) |
Mar 15, 2018 | 8.336 | 8.368 | 8.265 | 8.316 | 2,421,737 | -0.02(-0.23%) |
Mar 14, 2018 | 8.355 | 8.400 | 8.278 | 8.336 | 3,034,262 | -0.03(-0.31%) |
Mar 13, 2018 | 8.406 | 8.488 | 8.343 | 8.362 | 3,744,761 | -0.03(-0.38%) |
Mar 12, 2018 | 8.273 | 8.406 | 8.267 | 8.393 | 3,092,877 | +0.12(+1.45%) |
Mar 09, 2018 | 8.241 | 8.292 | 8.187 | 8.273 | 2,761,102 | +0.05(+0.62%) |
Mar 08, 2018 | 8.229 | 8.286 | 8.165 | 8.222 | 2,556,689 | +0.02(+0.23%) |
Mar 07, 2018 | 8.222 | 8.203 | 4,464,228 | +0.06(+0.70%) | ||
Mar 06, 2018 | 8.026 | 8.191 | 7.969 | 8.146 | 4,298,519 | +0.11(+1.42%) |
Mar 05, 2018 | 7.950 | 8.092 | 7.950 | 8.032 | 3,631,186 | +0.08(+0.96%) |
Mar 02, 2018 | 7.925 | 7.975 | 7.849 | 7.956 | 4,434,069 | +0.02(+0.24%) |
Mar 01, 2018 | 7.754 | 8.032 | 7.754 | 7.937 | 4,391,630 | +0.17(+2.20%) |
Feb 28, 2018 | 7.849 | 7.874 | 7.760 | 7.766 | 3,001,627 | -0.03(-0.33%) |
Feb 27, 2018 | 7.963 | 8.013 | 7.792 | 7.792 | 3,479,132 | -0.17(-2.15%) |
Feb 26, 2018 | 8.039 | 8.042 | 7.918 | 7.963 | 3,169,276 | -0.06(-0.71%) |
Feb 23, 2018 | 7.988 | 8.039 | 7.931 | 8.020 | 2,962,149 | +0.08(+1.04%) |
Feb 22, 2018 | 7.880 | 8.045 | 7.855 | 7.937 | 3,060,078 | +0.12(+1.54%) |
Feb 21, 2018 | 7.918 | 8.007 | 7.811 | 7.817 | 2,860,617 | -0.10(-1.28%) |
Feb 20, 2018 | 8.058 | 8.121 | 7.906 | 7.918 | 3,332,352 | -0.19(-2.34%) |
Feb 16, 2018 | 8.108 | 8.108 | 8.108 | 0 | +0.22(+2.73%) | |
Feb 15, 2018 | 7.830 | 7.931 | 7.804 | 7.893 | 3,502,024 | +0.08(+0.97%) |
Feb 14, 2018 | 7.792 | 7.880 | 7.728 | 7.817 | 4,667,435 | -0.06(-0.72%) |
Feb 13, 2018 | 7.766 | 7.912 | 7.678 | 7.874 | 3,771,825 | +0.09(+1.14%) |
Feb 12, 2018 | 7.912 | 7.944 | 7.582 | 7.785 | 5,158,516 | -0.10(-1.21%) |
Feb 09, 2018 | 7.582 | 7.947 | 7.538 | 7.880 | 5,832,557 | +0.35(+4.71%) |
Feb 08, 2018 | 7.861 | 7.911 | 7.525 | 7.525 | 6,120,834 | -0.23(-3.02%) |
Feb 07, 2018 | 7.836 | 7.716 | 7.760 | 4,280,889 | -0.08(-1.05%) | |
Feb 06, 2018 | 7.728 | 7.883 | 7.487 | 7.842 | 7,864,243 | -0.03(-0.32%) |
Feb 05, 2018 | 7.956 | 7.982 | 7.747 | 7.868 | 4,474,046 | -0.12(-1.51%) |
Feb 02, 2018 | 7.950 | 8.026 | 7.798 | 7.988 | 3,586,287 | +0.01(+0.08%) |