Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.125 | 8.125 | 8.125 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.012 | 8.019 | 7.981 | 7.983 | 64,759 | -0.02(-0.26%) |
Mar 27, 2018 | 8.137 | 8.139 | 8.004 | 8.004 | 41,106 | -0.12(-1.48%) |
Mar 26, 2018 | 8.195 | 8.195 | 8.029 | 8.124 | 27,426 | +0.09(+1.14%) |
Mar 23, 2018 | 8.070 | 8.074 | 8.070 | 8.033 | 63,629 | -0.06(-0.77%) |
Mar 22, 2018 | 8.158 | 8.158 | 8.095 | 8.095 | 40,948 | -0.16(-1.98%) |
Mar 21, 2018 | 8.228 | 8.259 | 8.224 | 8.259 | 10,920 | +0.00(+0.02%) |
Mar 20, 2018 | 8.199 | 8.257 | 8.182 | 8.257 | 35,683 | +0.12(+1.48%) |
Mar 19, 2018 | 8.195 | 8.207 | 8.133 | 8.137 | 85,658 | -0.15(-1.86%) |
Mar 16, 2018 | 8.307 | 8.309 | 8.291 | 8.291 | 43,698 | +0.00(+0.00%) |
Mar 15, 2018 | 8.316 | 8.316 | 8.282 | 8.291 | 22,253 | -0.05(-0.64%) |
Mar 14, 2018 | 8.370 | 8.378 | 8.341 | 8.344 | 32,015 | +0.08(+0.95%) |
Mar 13, 2018 | 8.399 | 8.399 | 8.228 | 8.266 | 161,591 | -0.15(-1.73%) |
Mar 12, 2018 | 8.365 | 8.415 | 8.353 | 8.411 | 44,150 | +0.07(+0.85%) |
Mar 09, 2018 | 8.286 | 8.341 | 8.224 | 8.341 | 170,259 | +0.09(+1.11%) |
Mar 08, 2018 | 8.195 | 8.259 | 8.195 | 8.249 | 74,103 | +0.02(+0.21%) |
Mar 07, 2018 | 8.241 | 8.232 | 28,356 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.170 | 8.170 | 8.041 | 8.103 | 243,891 | +0.02(+0.21%) |
Mar 05, 2018 | 7.933 | 8.109 | 7.912 | 8.087 | 40,164 | +0.08(+0.99%) |
Mar 02, 2018 | 8.045 | 8.045 | 7.500 | 8.008 | 107,796 | -0.06(-0.76%) |
Mar 01, 2018 | 8.203 | 8.311 | 8.069 | 8.069 | 31,385 | -0.14(-1.68%) |
Feb 28, 2018 | 8.266 | 8.295 | 8.207 | 8.207 | 49,852 | -0.04(-0.45%) |
Feb 27, 2018 | 8.316 | 8.357 | 8.216 | 8.245 | 21,704 | -0.14(-1.69%) |
Feb 26, 2018 | 8.386 | 8.386 | 8.353 | 8.386 | 30,133 | +0.01(+0.15%) |
Feb 23, 2018 | 8.386 | 8.403 | 8.353 | 8.374 | 27,068 | -0.01(-0.15%) |
Feb 22, 2018 | 8.336 | 8.386 | 8.336 | 8.386 | 35,380 | +0.03(+0.35%) |
Feb 21, 2018 | 8.382 | 8.382 | 8.299 | 8.357 | 18,238 | +0.02(+0.20%) |
Feb 20, 2018 | 8.395 | 8.414 | 8.320 | 8.341 | 116,065 | -0.08(-0.94%) |
Feb 16, 2018 | 8.420 | 8.420 | 8.420 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.153 | 8.210 | 8.153 | 8.207 | 81,230 | +0.10(+1.23%) |
Feb 14, 2018 | 7.908 | 8.134 | 7.908 | 8.108 | 49,869 | +0.16(+1.99%) |
Feb 13, 2018 | 8.020 | 8.020 | 7.945 | 7.950 | 37,154 | -0.05(-0.57%) |
Feb 12, 2018 | 8.020 | 8.037 | 7.987 | 7.995 | 55,924 | +0.09(+1.10%) |
Feb 09, 2018 | 7.951 | 8.083 | 7.742 | 7.908 | 116,178 | -0.10(-1.20%) |
Feb 08, 2018 | 8.170 | 8.170 | 7.929 | 8.004 | 110,596 | -0.11(-1.33%) |
Feb 07, 2018 | 8.278 | 8.278 | 8.070 | 8.112 | 73,439 | -0.17(-2.11%) |
Feb 06, 2018 | 7.887 | 8.378 | 7.887 | 8.286 | 190,709 | +0.25(+3.11%) |
Feb 05, 2018 | 8.249 | 8.249 | 7.950 | 8.036 | 182,500 | -0.40(-4.75%) |
Feb 02, 2018 | 8.553 | 8.561 | 8.341 | 8.437 | 144,270 | -0.19(-2.16%) |
Feb 01, 2018 | 8.486 | 8.798 | 8.471 | 8.623 | 288,325 | +0.11(+1.32%) |
Jan 31, 2018 | 8.449 | 8.540 | 8.449 | 8.511 | 107,087 | +0.04(+0.49%) |
Jan 30, 2018 | 8.486 | 8.486 | 8.199 | 8.470 | 107,296 | -0.14(-1.64%) |
Jan 29, 2018 | 8.723 | 8.902 | 8.594 | 8.611 | 96,704 | -0.10(-1.15%) |
Jan 26, 2018 | 8.840 | 8.840 | 8.711 | 8.711 | 39,573 | -0.06(-0.71%) |
Jan 25, 2018 | 8.902 | 8.902 | 8.773 | 8.773 | 27,279 | -0.07(-0.85%) |
Jan 24, 2018 | 8.848 | 8.890 | 8.844 | 8.848 | 26,003 | -0.01(-0.14%) |
Jan 23, 2018 | 8.886 | 8.898 | 8.856 | 8.861 | 32,373 | +0.00(+0.05%) |
Jan 22, 2018 | 8.806 | 8.856 | 8.806 | 8.856 | 63,463 | +0.01(+0.06%) |
Jan 19, 2018 | 8.765 | 8.877 | 8.757 | 8.851 | 40,217 | +0.08(+0.89%) |
Jan 18, 2018 | 8.790 | 8.827 | 8.765 | 8.773 | 43,638 | +0.03(+0.38%) |
Jan 17, 2018 | 8.798 | 8.798 | 8.736 | 8.740 | 25,981 | +0.02(+0.19%) |
Jan 16, 2018 | 8.736 | 8.940 | 8.707 | 8.723 | 112,887 | +0.06(+0.67%) |
Jan 12, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.594 | 8.694 | 8.543 | 8.549 | 104,524 | +0.06(+0.69%) |
Jan 10, 2018 | 8.503 | 8.515 | 8.486 | 8.490 | 29,433 | -0.02(-0.27%) |
Jan 09, 2018 | 8.528 | 8.546 | 8.490 | 8.513 | 46,330 | +0.03(+0.32%) |
Jan 08, 2018 | 8.445 | 8.653 | 8.445 | 8.486 | 103,019 | +0.03(+0.34%) |
Jan 05, 2018 | 8.453 | 8.546 | 8.424 | 8.457 | 105,786 | +0.08(+0.99%) |
Jan 04, 2018 | 8.320 | 8.374 | 8.296 | 8.374 | 67,879 | +0.18(+2.18%) |
Jan 03, 2018 | 8.182 | 8.198 | 8.124 | 8.195 | 21,281 | +0.09(+1.10%) |