Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.347 | 8.375 | 8.269 | 8.296 | 158,039 | -0.04(-0.50%) |
Apr 27, 2018 | 8.324 | 8.347 | 8.259 | 8.338 | 52,658 | +0.03(+0.39%) |
Apr 26, 2018 | 8.301 | 8.324 | 8.231 | 8.306 | 102,881 | +0.00(+0.00%) |
Apr 25, 2018 | 8.282 | 8.306 | 8.217 | 8.306 | 74,250 | +0.01(+0.11%) |
Apr 24, 2018 | 8.301 | 8.319 | 8.239 | 8.296 | 264,866 | +0.03(+0.39%) |
Apr 23, 2018 | 8.306 | 8.306 | 8.238 | 8.264 | 70,319 | +0.01(+0.17%) |
Apr 20, 2018 | 8.287 | 8.306 | 8.217 | 8.250 | 110,085 | -0.01(-0.11%) |
Apr 19, 2018 | 8.282 | 8.282 | 8.190 | 8.259 | 147,197 | -0.01(-0.11%) |
Apr 18, 2018 | 8.255 | 8.301 | 8.180 | 8.268 | 245,457 | +0.04(+0.45%) |
Apr 17, 2018 | 8.227 | 8.231 | 8.139 | 8.231 | 135,444 | +0.04(+0.51%) |
Apr 16, 2018 | 8.213 | 8.255 | 8.134 | 8.190 | 81,479 | +0.03(+0.34%) |
Apr 13, 2018 | 8.199 | 8.281 | 8.134 | 8.162 | 92,170 | -0.03(-0.34%) |
Apr 12, 2018 | 8.241 | 8.300 | 8.171 | 8.190 | 99,336 | -0.03(-0.39%) |
Apr 11, 2018 | 8.213 | 8.259 | 8.162 | 8.222 | 153,668 | -0.10(-1.17%) |
Apr 10, 2018 | 8.287 | 8.366 | 8.259 | 8.319 | 147,872 | +0.12(+1.41%) |
Apr 09, 2018 | 8.250 | 8.329 | 8.180 | 8.204 | 103,894 | -0.02(-0.28%) |
Apr 06, 2018 | 8.343 | 8.412 | 8.176 | 8.227 | 121,713 | -0.15(-1.83%) |
Apr 05, 2018 | 8.347 | 8.394 | 8.236 | 8.380 | 209,844 | +0.06(+0.72%) |
Apr 04, 2018 | 8.194 | 8.361 | 8.194 | 8.319 | 72,967 | +0.05(+0.56%) |
Apr 03, 2018 | 8.296 | 8.370 | 8.217 | 8.273 | 132,158 | +0.01(+0.17%) |
Apr 02, 2018 | 8.273 | 8.303 | 8.148 | 8.259 | 111,972 | -0.04(-0.50%) |
Mar 29, 2018 | 8.301 | 8.301 | 8.301 | 0 | +0.21(+2.58%) | |
Mar 28, 2018 | 8.069 | 8.204 | 7.976 | 8.092 | 620,701 | +0.23(+2.89%) |
Mar 27, 2018 | 8.165 | 8.165 | 7.829 | 7.865 | 448,058 | -0.27(-3.35%) |
Mar 26, 2018 | 8.115 | 8.214 | 8.069 | 8.137 | 116,173 | +0.12(+1.53%) |
Mar 23, 2018 | 8.214 | 8.214 | 8.006 | 8.015 | 276,272 | -0.18(-2.21%) |
Mar 22, 2018 | 8.078 | 8.257 | 7.954 | 8.196 | 302,368 | +0.05(+0.61%) |
Mar 21, 2018 | 8.155 | 8.205 | 8.056 | 8.146 | 135,489 | +0.02(+0.22%) |
Mar 20, 2018 | 8.165 | 8.201 | 8.060 | 8.128 | 235,795 | -0.04(-0.44%) |
Mar 19, 2018 | 8.169 | 8.224 | 8.013 | 8.165 | 208,709 | -0.03(-0.39%) |
Mar 16, 2018 | 8.056 | 8.255 | 8.012 | 8.196 | 1,059,489 | +0.19(+2.32%) |
Mar 15, 2018 | 8.037 | 8.056 | 7.783 | 8.010 | 290,703 | +0.01(+0.17%) |
Mar 14, 2018 | 8.069 | 8.115 | 7.965 | 7.997 | 144,014 | -0.06(-0.73%) |
Mar 13, 2018 | 8.115 | 8.115 | 7.965 | 8.056 | 226,669 | -0.02(-0.22%) |
Mar 12, 2018 | 8.115 | 8.151 | 7.965 | 8.074 | 106,628 | -0.02(-0.28%) |
Mar 09, 2018 | 8.087 | 8.137 | 8.051 | 8.096 | 154,621 | +0.06(+0.73%) |
Mar 08, 2018 | 7.956 | 8.042 | 7.924 | 8.037 | 130,956 | +0.11(+1.37%) |
Mar 07, 2018 | 7.938 | 8.033 | 7.811 | 7.929 | 221,433 | -0.01(-0.17%) |
Mar 06, 2018 | 7.906 | 8.037 | 7.815 | 7.942 | 367,843 | +0.06(+0.81%) |
Mar 05, 2018 | 7.815 | 7.906 | 7.693 | 7.879 | 596,722 | +0.15(+1.94%) |
Mar 02, 2018 | 7.774 | 7.935 | 7.693 | 7.729 | 759,595 | -0.04(-0.53%) |
Mar 01, 2018 | 7.851 | 8.058 | 7.720 | 7.770 | 275,215 | -0.07(-0.87%) |
Feb 28, 2018 | 8.065 | 8.332 | 7.824 | 7.838 | 673,128 | -0.05(-0.58%) |
Feb 27, 2018 | 7.965 | 8.056 | 7.847 | 7.883 | 222,808 | -0.08(-1.03%) |
Feb 26, 2018 | 8.019 | 8.106 | 7.938 | 7.965 | 118,088 | +0.00(+0.00%) |
Feb 23, 2018 | 8.051 | 8.112 | 7.833 | 7.965 | 255,959 | -0.02(-0.28%) |
Feb 22, 2018 | 8.096 | 8.146 | 7.956 | 7.988 | 491,991 | -0.06(-0.73%) |
Feb 21, 2018 | 8.060 | 8.255 | 8.033 | 8.047 | 193,110 | -0.02(-0.23%) |
Feb 20, 2018 | 8.169 | 8.260 | 8.051 | 8.065 | 222,015 | -0.15(-1.82%) |
Feb 16, 2018 | 8.214 | 8.214 | 8.214 | 0 | +0.11(+1.34%) | |
Feb 15, 2018 | 8.205 | 8.216 | 7.998 | 8.106 | 373,441 | -0.06(-0.78%) |
Feb 14, 2018 | 8.205 | 8.237 | 8.087 | 8.169 | 236,196 | -0.08(-0.99%) |
Feb 13, 2018 | 8.087 | 8.269 | 8.078 | 8.251 | 242,542 | +0.12(+1.51%) |
Feb 12, 2018 | 8.019 | 8.255 | 7.942 | 8.128 | 204,542 | +0.17(+2.17%) |
Feb 09, 2018 | 7.978 | 8.205 | 7.811 | 7.956 | 342,741 | +0.01(+0.11%) |
Feb 08, 2018 | 8.119 | 8.137 | 7.956 | 7.947 | 142,222 | -0.15(-1.85%) |
Feb 07, 2018 | 7.992 | 8.210 | 7.919 | 8.096 | 496,252 | +0.10(+1.25%) |
Feb 06, 2018 | 7.829 | 8.037 | 7.783 | 7.997 | 381,599 | +0.11(+1.44%) |
Feb 05, 2018 | 7.969 | 8.373 | 7.606 | 7.883 | 520,966 | -0.11(-1.36%) |
Feb 02, 2018 | 8.069 | 8.124 | 7.969 | 7.992 | 229,630 | -0.13(-1.57%) |