Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.126 | 8.128 | 8.106 | 8.113 | 31,576 | +0.04(+0.49%) |
Apr 27, 2018 | 8.066 | 8.093 | 8.060 | 8.073 | 8,492 | +0.01(+0.09%) |
Apr 26, 2018 | 8.066 | 8.066 | 8.033 | 8.066 | 32,302 | +0.04(+0.49%) |
Apr 25, 2018 | 8.014 | 8.060 | 8.014 | 8.027 | 25,627 | +0.03(+0.33%) |
Apr 24, 2018 | 8.007 | 8.020 | 7.988 | 8.000 | 91,602 | -0.01(-0.16%) |
Apr 23, 2018 | 8.027 | 8.027 | 7.959 | 8.014 | 42,091 | -0.02(-0.25%) |
Apr 20, 2018 | 8.014 | 8.040 | 7.994 | 8.033 | 31,217 | +0.00(+0.00%) |
Apr 19, 2018 | 8.053 | 8.053 | 8.020 | 8.033 | 28,538 | -0.03(-0.41%) |
Apr 18, 2018 | 8.033 | 8.113 | 8.024 | 8.066 | 174,315 | +0.06(+0.74%) |
Apr 17, 2018 | 8.047 | 8.066 | 8.007 | 8.007 | 114,005 | -0.01(-0.16%) |
Apr 16, 2018 | 8.047 | 8.053 | 8.020 | 8.020 | 51,458 | +0.00(+0.00%) |
Apr 13, 2018 | 8.066 | 8.066 | 8.020 | 8.020 | 26,036 | -0.04(-0.49%) |
Apr 12, 2018 | 8.080 | 8.093 | 8.053 | 8.060 | 20,175 | -0.04(-0.49%) |
Apr 11, 2018 | 8.126 | 8.152 | 8.099 | 8.099 | 61,285 | -0.09(-1.04%) |
Apr 10, 2018 | 8.179 | 8.192 | 8.159 | 8.185 | 127,139 | +0.02(+0.23%) |
Apr 09, 2018 | 8.086 | 8.198 | 8.086 | 8.165 | 54,917 | +0.14(+1.73%) |
Apr 06, 2018 | 8.047 | 8.066 | 8.017 | 8.027 | 94,512 | -0.07(-0.90%) |
Apr 05, 2018 | 8.179 | 8.179 | 8.093 | 8.099 | 123,377 | +0.01(+0.16%) |
Apr 04, 2018 | 8.007 | 8.112 | 8.007 | 8.086 | 61,935 | +0.00(+0.00%) |
Apr 03, 2018 | 8.053 | 8.093 | 8.053 | 8.086 | 50,628 | +0.07(+0.91%) |
Apr 02, 2018 | 8.106 | 8.106 | 8.007 | 8.013 | 31,237 | -0.10(-1.23%) |
Mar 29, 2018 | 8.113 | 8.113 | 8.113 | 0 | +0.05(+0.66%) | |
Mar 28, 2018 | 7.948 | 8.093 | 7.948 | 8.060 | 175,412 | +0.08(+0.99%) |
Mar 27, 2018 | 8.093 | 8.119 | 7.981 | 7.981 | 234,254 | -0.03(-0.34%) |
Mar 26, 2018 | 8.020 | 8.027 | 7.769 | 8.008 | 156,156 | +0.03(+0.42%) |
Mar 23, 2018 | 8.066 | 8.073 | 7.967 | 7.974 | 89,151 | -0.10(-1.23%) |
Mar 22, 2018 | 8.126 | 8.149 | 8.060 | 8.073 | 28,956 | -0.08(-0.97%) |
Mar 21, 2018 | 8.152 | 8.165 | 8.099 | 8.152 | 55,039 | -0.01(-0.08%) |
Mar 20, 2018 | 8.113 | 8.159 | 8.099 | 8.159 | 103,483 | +0.07(+0.81%) |
Mar 19, 2018 | 8.179 | 8.179 | 8.073 | 8.093 | 122,199 | -0.12(-1.45%) |
Mar 16, 2018 | 8.245 | 8.245 | 8.192 | 8.212 | 14,865 | -0.02(-0.24%) |
Mar 15, 2018 | 8.271 | 8.271 | 8.231 | 8.231 | 3,722 | +0.01(+0.08%) |
Mar 14, 2018 | 8.172 | 8.231 | 8.172 | 8.225 | 63,888 | +0.13(+1.55%) |
Mar 13, 2018 | 8.086 | 8.152 | 8.086 | 8.099 | 208,658 | +0.08(+0.99%) |
Mar 12, 2018 | 8.080 | 8.086 | 8.007 | 8.020 | 94,589 | -0.01(-0.08%) |
Mar 09, 2018 | 8.007 | 8.033 | 7.961 | 8.027 | 43,462 | -0.00(-0.04%) |
Mar 08, 2018 | 8.047 | 8.047 | 8.027 | 8.030 | 43,561 | +0.03(+0.37%) |
Mar 07, 2018 | 7.981 | 8.000 | 43,787 | -0.04(-0.49%) | ||
Mar 06, 2018 | 8.040 | 8.126 | 8.014 | 8.040 | 201,691 | +0.01(+0.16%) |
Mar 05, 2018 | 7.994 | 8.040 | 7.981 | 8.027 | 32,813 | -0.03(-0.41%) |
Mar 02, 2018 | 7.987 | 8.146 | 7.961 | 8.060 | 72,979 | +0.04(+0.49%) |
Mar 01, 2018 | 8.159 | 8.172 | 7.987 | 8.020 | 58,907 | -0.22(-2.64%) |
Feb 28, 2018 | 8.146 | 8.251 | 8.146 | 8.238 | 17,017 | +0.11(+1.38%) |
Feb 27, 2018 | 8.205 | 8.251 | 8.119 | 8.126 | 37,341 | -0.14(-1.68%) |
Feb 26, 2018 | 8.278 | 8.278 | 8.198 | 8.264 | 107,478 | +0.04(+0.48%) |
Feb 23, 2018 | 8.159 | 8.225 | 8.154 | 8.225 | 34,932 | +0.13(+1.55%) |
Feb 22, 2018 | 8.086 | 8.132 | 8.083 | 8.099 | 26,791 | +0.02(+0.25%) |
Feb 21, 2018 | 8.139 | 8.139 | 8.073 | 8.080 | 73,440 | +0.03(+0.41%) |
Feb 20, 2018 | 7.987 | 8.060 | 7.987 | 8.047 | 84,315 | +0.07(+0.91%) |
Feb 16, 2018 | 7.974 | 7.974 | 7.974 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.915 | 8.014 | 7.855 | 7.901 | 93,944 | +0.07(+0.84%) |
Feb 14, 2018 | 7.651 | 7.842 | 7.651 | 7.835 | 82,069 | +0.13(+1.63%) |
Feb 13, 2018 | 7.776 | 7.776 | 7.670 | 7.710 | 69,555 | -0.10(-1.27%) |
Feb 12, 2018 | 7.670 | 7.828 | 7.670 | 7.809 | 97,228 | +0.19(+2.51%) |
Feb 09, 2018 | 7.618 | 7.736 | 7.538 | 7.618 | 229,570 | +0.07(+0.87%) |
Feb 08, 2018 | 7.776 | 7.809 | 7.538 | 7.552 | 150,950 | -0.24(-3.05%) |
Feb 07, 2018 | 7.915 | 7.915 | 7.783 | 7.789 | 182,265 | -0.18(-2.32%) |
Feb 06, 2018 | 7.697 | 7.974 | 7.697 | 7.974 | 119,616 | +0.24(+3.07%) |
Feb 05, 2018 | 7.967 | 7.967 | 6.918 | 7.736 | 263,457 | -0.32(-3.94%) |
Feb 02, 2018 | 8.317 | 8.317 | 8.040 | 8.053 | 212,012 | -0.17(-2.01%) |