Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.02(+0.25%) | |
Mar 28, 2018 | 8.000 | 8.020 | 7.975 | 8.020 | 293,772 | -0.02(-0.25%) |
Mar 27, 2018 | 8.090 | 8.090 | 8.000 | 8.040 | 201,787 | -0.05(-0.62%) |
Mar 26, 2018 | 8.000 | 8.090 | 8.000 | 8.090 | 190,928 | +0.09(+1.12%) |
Mar 23, 2018 | 8.090 | 8.090 | 7.970 | 8.000 | 149,860 | -0.03(-0.37%) |
Mar 22, 2018 | 8.040 | 8.040 | 8.010 | 8.030 | 96,911 | -0.04(-0.50%) |
Mar 21, 2018 | 8.060 | 8.070 | 8.020 | 8.070 | 170,704 | +0.00(+0.00%) |
Mar 20, 2018 | 8.040 | 8.070 | 8.020 | 8.070 | 127,084 | +0.00(+0.00%) |
Mar 19, 2018 | 8.060 | 8.070 | 8.010 | 8.070 | 169,205 | -0.02(-0.25%) |
Mar 16, 2018 | 8.090 | 8.110 | 8.060 | 8.090 | 169,378 | -0.01(-0.12%) |
Mar 15, 2018 | 8.080 | 8.100 | 8.065 | 8.100 | 178,366 | +0.00(+0.00%) |
Mar 14, 2018 | 8.060 | 8.100 | 8.053 | 8.100 | 146,634 | +0.04(+0.50%) |
Mar 13, 2018 | 8.160 | 8.160 | 8.060 | 8.060 | 135,260 | -0.12(-1.47%) |
Mar 12, 2018 | 8.200 | 8.205 | 8.150 | 8.180 | 259,362 | -0.02(-0.24%) |
Mar 09, 2018 | 8.130 | 8.200 | 8.130 | 8.200 | 269,474 | +0.07(+0.86%) |
Mar 08, 2018 | 8.130 | 8.160 | 8.120 | 8.130 | 283,260 | -0.02(-0.25%) |
Mar 07, 2018 | 8.150 | 8.150 | 261,730 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.150 | 8.153 | 8.110 | 8.150 | 268,248 | +0.00(+0.00%) |
Mar 05, 2018 | 8.130 | 8.150 | 8.080 | 8.150 | 149,898 | +0.02(+0.25%) |
Mar 02, 2018 | 8.060 | 8.135 | 8.040 | 8.130 | 331,990 | +0.05(+0.62%) |
Mar 01, 2018 | 8.050 | 8.090 | 8.050 | 8.080 | 225,633 | +0.01(+0.12%) |
Feb 28, 2018 | 8.130 | 8.170 | 8.070 | 8.070 | 357,942 | -0.06(-0.80%) |
Feb 27, 2018 | 8.160 | 8.180 | 8.100 | 8.135 | 478,321 | -0.04(-0.43%) |
Feb 26, 2018 | 8.150 | 8.202 | 8.150 | 8.170 | 224,318 | +0.02(+0.25%) |
Feb 23, 2018 | 8.130 | 8.170 | 8.130 | 8.150 | 128,859 | +0.02(+0.25%) |
Feb 22, 2018 | 8.170 | 8.200 | 8.130 | 8.130 | 146,493 | -0.01(-0.12%) |
Feb 21, 2018 | 8.140 | 8.170 | 8.120 | 8.140 | 173,796 | +0.01(+0.12%) |
Feb 20, 2018 | 8.110 | 8.140 | 8.100 | 8.130 | 138,441 | +0.01(+0.12%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.05(+0.62%) | |
Feb 15, 2018 | 8.010 | 8.100 | 8.010 | 8.070 | 256,646 | +0.03(+0.37%) |
Feb 14, 2018 | 8.060 | 8.060 | 8.030 | 8.040 | 227,007 | -0.02(-0.25%) |
Feb 13, 2018 | 8.070 | 8.080 | 8.050 | 8.060 | 124,322 | -0.09(-1.10%) |
Feb 12, 2018 | 8.070 | 8.150 | 8.070 | 8.150 | 208,090 | +0.06(+0.74%) |
Feb 09, 2018 | 8.100 | 8.130 | 7.945 | 8.090 | 517,880 | -0.03(-0.37%) |
Feb 08, 2018 | 8.150 | 8.187 | 8.100 | 8.120 | 211,492 | -0.02(-0.25%) |
Feb 07, 2018 | 8.200 | 8.220 | 8.140 | 8.140 | 326,458 | -0.02(-0.25%) |
Feb 06, 2018 | 7.810 | 8.220 | 7.800 | 8.160 | 617,872 | +0.11(+1.37%) |
Feb 05, 2018 | 8.280 | 8.330 | 7.945 | 8.050 | 525,899 | -0.28(-3.36%) |
Feb 02, 2018 | 8.330 | 8.370 | 8.300 | 8.330 | 306,962 | -0.04(-0.48%) |
Feb 01, 2018 | 8.340 | 8.370 | 8.320 | 8.370 | 157,904 | +0.03(+0.36%) |
Jan 31, 2018 | 8.330 | 8.379 | 8.330 | 8.340 | 242,935 | +0.00(+0.00%) |
Jan 30, 2018 | 8.360 | 8.360 | 8.340 | 8.340 | 309,678 | -0.04(-0.48%) |
Jan 29, 2018 | 8.430 | 8.440 | 8.340 | 8.380 | 252,210 | -0.06(-0.71%) |
Jan 26, 2018 | 8.400 | 8.440 | 8.400 | 8.440 | 251,841 | +0.00(+0.00%) |
Jan 25, 2018 | 8.410 | 8.440 | 8.400 | 8.440 | 188,987 | +0.02(+0.24%) |
Jan 24, 2018 | 8.390 | 8.430 | 8.390 | 8.420 | 180,318 | -0.01(-0.12%) |
Jan 23, 2018 | 8.390 | 8.430 | 8.380 | 8.430 | 211,679 | +0.04(+0.48%) |
Jan 22, 2018 | 8.330 | 8.400 | 8.330 | 8.390 | 289,709 | +0.03(+0.36%) |
Jan 19, 2018 | 8.410 | 8.410 | 8.355 | 8.360 | 226,758 | -0.04(-0.48%) |
Jan 18, 2018 | 8.420 | 8.420 | 8.370 | 8.400 | 237,885 | -0.04(-0.47%) |
Jan 17, 2018 | 8.460 | 8.460 | 8.430 | 8.440 | 168,666 | -0.03(-0.35%) |
Jan 16, 2018 | 8.470 | 8.480 | 8.410 | 8.470 | 276,841 | -0.04(-0.47%) |
Jan 12, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.440 | 8.501 | 8.440 | 8.490 | 222,655 | +0.05(+0.59%) |
Jan 10, 2018 | 8.450 | 8.470 | 8.410 | 8.440 | 362,570 | -0.02(-0.24%) |
Jan 09, 2018 | 8.470 | 8.480 | 8.440 | 8.460 | 228,233 | +0.02(+0.24%) |
Jan 08, 2018 | 8.450 | 8.480 | 8.440 | 8.440 | 391,051 | -0.01(-0.12%) |
Jan 05, 2018 | 8.440 | 8.450 | 8.410 | 8.450 | 581,952 | +0.04(+0.48%) |
Jan 04, 2018 | 8.430 | 8.450 | 8.410 | 8.410 | 314,315 | +0.02(+0.24%) |
Jan 03, 2018 | 8.490 | 8.500 | 8.390 | 8.390 | 465,666 | -0.08(-0.94%) |