Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.237 | 8.295 | 8.207 | 8.290 | 18,696 | +0.08(+1.01%) |
Apr 27, 2018 | 8.276 | 8.351 | 8.173 | 8.207 | 73,029 | -0.04(-0.47%) |
Apr 26, 2018 | 8.285 | 8.474 | 8.138 | 8.246 | 21,936 | -0.04(-0.53%) |
Apr 25, 2018 | 8.329 | 8.431 | 8.188 | 8.290 | 22,045 | -0.02(-0.29%) |
Apr 24, 2018 | 8.290 | 8.554 | 8.237 | 8.315 | 17,259 | +0.04(+0.53%) |
Apr 23, 2018 | 8.315 | 8.406 | 8.184 | 8.271 | 10,607 | -0.05(-0.59%) |
Apr 20, 2018 | 8.295 | 8.412 | 8.246 | 8.320 | 16,245 | +0.03(+0.35%) |
Apr 19, 2018 | 8.188 | 8.305 | 8.188 | 8.290 | 41,464 | +0.06(+0.77%) |
Apr 18, 2018 | 8.271 | 8.339 | 8.115 | 8.227 | 72,055 | +0.00(+0.00%) |
Apr 17, 2018 | 8.222 | 8.334 | 8.222 | 8.227 | 16,698 | +0.00(+0.06%) |
Apr 16, 2018 | 8.251 | 8.310 | 8.163 | 8.222 | 5,568 | -0.02(-0.24%) |
Apr 13, 2018 | 8.178 | 8.261 | 8.066 | 8.242 | 12,974 | +0.16(+1.93%) |
Apr 12, 2018 | 8.266 | 8.266 | 8.085 | 8.085 | 29,804 | -0.11(-1.37%) |
Apr 11, 2018 | 8.193 | 8.354 | 8.193 | 8.198 | 14,458 | +0.00(+0.00%) |
Apr 10, 2018 | 8.368 | 8.368 | 8.178 | 8.198 | 6,644 | -0.09(-1.06%) |
Apr 09, 2018 | 8.232 | 8.407 | 8.232 | 8.285 | 4,074 | +0.08(+1.01%) |
Apr 06, 2018 | 8.412 | 8.417 | 8.178 | 8.203 | 10,130 | -0.24(-2.89%) |
Apr 05, 2018 | 8.481 | 8.554 | 8.369 | 8.446 | 33,513 | -0.08(-0.92%) |
Apr 04, 2018 | 8.271 | 8.583 | 8.271 | 8.525 | 19,358 | +0.23(+2.76%) |
Apr 03, 2018 | 8.198 | 8.598 | 8.178 | 8.295 | 33,603 | +0.09(+1.13%) |
Apr 02, 2018 | 8.295 | 8.344 | 8.188 | 8.203 | 40,852 | -0.10(-1.23%) |
Mar 29, 2018 | 8.305 | 8.305 | 8.305 | 0 | +0.03(+0.41%) | |
Mar 28, 2018 | 8.256 | 8.344 | 8.173 | 8.271 | 29,717 | +0.02(+0.24%) |
Mar 27, 2018 | 8.359 | 8.359 | 8.159 | 8.251 | 24,303 | -0.05(-0.59%) |
Mar 26, 2018 | 8.334 | 8.393 | 8.295 | 8.300 | 28,703 | +0.05(+0.59%) |
Mar 23, 2018 | 8.295 | 8.344 | 8.251 | 8.251 | 23,967 | -0.05(-0.59%) |
Mar 22, 2018 | 8.364 | 8.427 | 8.246 | 8.300 | 36,720 | -0.10(-1.22%) |
Mar 21, 2018 | 8.417 | 8.427 | 8.320 | 8.403 | 43,913 | +0.07(+0.82%) |
Mar 20, 2018 | 8.271 | 8.442 | 8.245 | 8.334 | 28,318 | +0.06(+0.77%) |
Mar 19, 2018 | 8.446 | 8.471 | 8.261 | 8.271 | 42,682 | -0.16(-1.85%) |
Mar 16, 2018 | 8.407 | 8.529 | 8.349 | 8.427 | 76,453 | -0.01(-0.12%) |
Mar 15, 2018 | 8.432 | 8.584 | 8.364 | 8.437 | 14,540 | +0.03(+0.41%) |
Mar 14, 2018 | 8.422 | 8.598 | 8.339 | 8.403 | 61,251 | +0.03(+0.41%) |
Mar 13, 2018 | 8.378 | 8.642 | 8.354 | 8.368 | 58,369 | -0.02(-0.29%) |
Mar 12, 2018 | 8.479 | 8.479 | 8.301 | 8.392 | 35,510 | -0.03(-0.40%) |
Mar 09, 2018 | 8.445 | 8.515 | 8.402 | 8.426 | 53,070 | +0.02(+0.23%) |
Mar 08, 2018 | 8.282 | 8.421 | 8.196 | 8.407 | 50,391 | +0.12(+1.45%) |
Mar 07, 2018 | 8.210 | 8.316 | 8.210 | 8.287 | 20,936 | +0.01(+0.12%) |
Mar 06, 2018 | 8.248 | 8.306 | 8.210 | 8.277 | 20,399 | +0.08(+0.94%) |
Mar 05, 2018 | 8.253 | 8.306 | 8.186 | 8.200 | 82,332 | -0.10(-1.21%) |
Mar 02, 2018 | 8.258 | 8.301 | 8.181 | 8.301 | 11,845 | +0.00(+0.00%) |
Mar 01, 2018 | 8.258 | 8.359 | 8.224 | 8.301 | 17,970 | +0.04(+0.52%) |
Feb 28, 2018 | 8.292 | 8.292 | 8.210 | 8.258 | 60,839 | -0.03(-0.41%) |
Feb 27, 2018 | 8.277 | 8.292 | 8.244 | 8.292 | 21,471 | -0.03(-0.35%) |
Feb 26, 2018 | 8.306 | 8.402 | 8.204 | 8.320 | 40,590 | -0.03(-0.40%) |
Feb 23, 2018 | 8.402 | 8.402 | 8.210 | 8.354 | 27,008 | -0.01(-0.11%) |
Feb 22, 2018 | 8.210 | 8.378 | 8.191 | 8.364 | 50,902 | +0.17(+2.11%) |
Feb 21, 2018 | 8.114 | 8.263 | 8.114 | 8.191 | 41,621 | +0.08(+0.95%) |
Feb 20, 2018 | 8.162 | 8.210 | 8.086 | 8.114 | 17,449 | -0.04(-0.47%) |
Feb 16, 2018 | 8.152 | 8.152 | 8.152 | 0 | -0.12(-1.45%) | |
Feb 15, 2018 | 8.268 | 8.272 | 8.095 | 8.272 | 36,018 | +0.01(+0.12%) |
Feb 14, 2018 | 8.133 | 8.268 | 8.133 | 8.263 | 29,519 | +0.10(+1.24%) |
Feb 13, 2018 | 7.859 | 8.162 | 7.770 | 8.162 | 47,882 | +0.28(+3.53%) |
Feb 12, 2018 | 7.730 | 7.883 | 7.720 | 7.883 | 17,181 | +0.13(+1.64%) |
Feb 09, 2018 | 7.831 | 7.908 | 7.149 | 7.756 | 234,639 | -0.10(-1.25%) |
Feb 08, 2018 | 7.802 | 7.869 | 7.802 | 7.855 | 48,488 | +0.04(+0.49%) |
Feb 07, 2018 | 7.701 | 7.701 | 7.701 | 7.816 | 53,701 | +0.11(+1.37%) |
Feb 06, 2018 | 7.211 | 7.744 | 7.211 | 7.711 | 89,032 | +0.40(+5.43%) |
Feb 05, 2018 | 7.759 | 7.759 | 7.187 | 7.314 | 83,813 | -0.39(-5.09%) |
Feb 02, 2018 | 7.832 | 7.832 | 7.706 | 7.706 | 18,893 | -0.08(-0.99%) |