Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.147 | 8.147 | 8.147 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.034 | 8.041 | 8.003 | 8.005 | 64,581 | -0.02(-0.26%) |
Mar 27, 2018 | 8.159 | 8.161 | 8.026 | 8.026 | 40,994 | -0.12(-1.48%) |
Mar 26, 2018 | 8.217 | 8.217 | 8.051 | 8.147 | 27,351 | +0.09(+1.14%) |
Mar 23, 2018 | 8.092 | 8.097 | 8.092 | 8.055 | 63,454 | -0.06(-0.77%) |
Mar 22, 2018 | 8.180 | 8.180 | 8.117 | 8.117 | 40,836 | -0.16(-1.98%) |
Mar 21, 2018 | 8.251 | 8.282 | 8.247 | 8.282 | 10,891 | +0.00(+0.02%) |
Mar 20, 2018 | 8.222 | 8.280 | 8.205 | 8.280 | 35,585 | +0.12(+1.48%) |
Mar 19, 2018 | 8.217 | 8.230 | 8.155 | 8.159 | 85,423 | -0.15(-1.86%) |
Mar 16, 2018 | 8.330 | 8.332 | 8.313 | 8.313 | 43,578 | +0.00(+0.00%) |
Mar 15, 2018 | 8.338 | 8.338 | 8.305 | 8.313 | 22,192 | -0.05(-0.64%) |
Mar 14, 2018 | 8.393 | 8.401 | 8.364 | 8.367 | 31,927 | +0.08(+0.95%) |
Mar 13, 2018 | 8.422 | 8.422 | 8.251 | 8.288 | 161,148 | -0.15(-1.73%) |
Mar 12, 2018 | 8.388 | 8.439 | 8.376 | 8.434 | 44,029 | +0.07(+0.85%) |
Mar 09, 2018 | 8.309 | 8.363 | 8.247 | 8.363 | 169,792 | +0.09(+1.11%) |
Mar 08, 2018 | 8.217 | 8.282 | 8.217 | 8.272 | 73,899 | +0.02(+0.21%) |
Mar 07, 2018 | 8.263 | 8.255 | 28,278 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.192 | 8.192 | 8.063 | 8.126 | 243,223 | +0.02(+0.21%) |
Mar 05, 2018 | 7.955 | 8.131 | 7.933 | 8.109 | 40,054 | +0.08(+0.99%) |
Mar 02, 2018 | 8.067 | 8.067 | 7.521 | 8.030 | 107,500 | -0.06(-0.76%) |
Mar 01, 2018 | 8.226 | 8.334 | 8.091 | 8.091 | 31,299 | -0.14(-1.68%) |
Feb 28, 2018 | 8.288 | 8.318 | 8.230 | 8.230 | 49,715 | -0.04(-0.45%) |
Feb 27, 2018 | 8.338 | 8.380 | 8.238 | 8.268 | 21,645 | -0.14(-1.69%) |
Feb 26, 2018 | 8.409 | 8.409 | 8.376 | 8.409 | 30,050 | +0.01(+0.15%) |
Feb 23, 2018 | 8.409 | 8.426 | 8.376 | 8.397 | 26,993 | -0.01(-0.15%) |
Feb 22, 2018 | 8.359 | 8.409 | 8.359 | 8.409 | 35,283 | +0.03(+0.35%) |
Feb 21, 2018 | 8.405 | 8.405 | 8.322 | 8.380 | 18,188 | +0.02(+0.20%) |
Feb 20, 2018 | 8.418 | 8.437 | 8.343 | 8.363 | 115,747 | -0.08(-0.94%) |
Feb 16, 2018 | 8.443 | 8.443 | 8.443 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.176 | 8.232 | 8.176 | 8.230 | 81,008 | +0.10(+1.23%) |
Feb 14, 2018 | 7.930 | 8.157 | 7.930 | 8.130 | 49,732 | +0.16(+1.99%) |
Feb 13, 2018 | 8.042 | 8.042 | 7.967 | 7.971 | 37,053 | -0.05(-0.57%) |
Feb 12, 2018 | 8.042 | 8.059 | 8.009 | 8.017 | 55,771 | +0.09(+1.10%) |
Feb 09, 2018 | 7.973 | 8.105 | 7.763 | 7.930 | 115,860 | -0.10(-1.20%) |
Feb 08, 2018 | 8.192 | 8.192 | 7.951 | 8.026 | 110,293 | -0.11(-1.33%) |
Feb 07, 2018 | 8.301 | 8.301 | 8.092 | 8.134 | 73,238 | -0.18(-2.11%) |
Feb 06, 2018 | 7.909 | 8.401 | 7.909 | 8.309 | 190,187 | +0.25(+3.11%) |
Feb 05, 2018 | 8.272 | 8.272 | 7.971 | 8.058 | 182,000 | -0.40(-4.75%) |
Feb 02, 2018 | 8.576 | 8.585 | 8.363 | 8.461 | 143,875 | -0.19(-2.16%) |
Feb 01, 2018 | 8.509 | 8.822 | 8.495 | 8.647 | 287,535 | +0.11(+1.32%) |
Jan 31, 2018 | 8.472 | 8.563 | 8.472 | 8.535 | 106,793 | +0.04(+0.49%) |
Jan 30, 2018 | 8.509 | 8.509 | 8.222 | 8.493 | 107,002 | -0.14(-1.64%) |
Jan 29, 2018 | 8.747 | 8.927 | 8.618 | 8.635 | 96,439 | -0.10(-1.15%) |
Jan 26, 2018 | 8.864 | 8.864 | 8.735 | 8.735 | 39,464 | -0.06(-0.71%) |
Jan 25, 2018 | 8.927 | 8.927 | 8.797 | 8.797 | 27,204 | -0.08(-0.85%) |
Jan 24, 2018 | 8.872 | 8.914 | 8.868 | 8.872 | 25,931 | -0.01(-0.14%) |
Jan 23, 2018 | 8.910 | 8.922 | 8.881 | 8.885 | 32,284 | +0.00(+0.05%) |
Jan 22, 2018 | 8.831 | 8.881 | 8.831 | 8.881 | 63,289 | +0.01(+0.06%) |
Jan 19, 2018 | 8.789 | 8.902 | 8.781 | 8.876 | 40,107 | +0.08(+0.89%) |
Jan 18, 2018 | 8.814 | 8.852 | 8.789 | 8.797 | 43,518 | +0.03(+0.38%) |
Jan 17, 2018 | 8.822 | 8.822 | 8.760 | 8.764 | 25,910 | +0.02(+0.19%) |
Jan 16, 2018 | 8.760 | 8.964 | 8.731 | 8.747 | 112,578 | +0.06(+0.67%) |
Jan 12, 2018 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.618 | 8.718 | 8.567 | 8.572 | 104,238 | +0.06(+0.69%) |
Jan 10, 2018 | 8.526 | 8.539 | 8.509 | 8.514 | 29,352 | -0.02(-0.27%) |
Jan 09, 2018 | 8.551 | 8.570 | 8.514 | 8.537 | 46,203 | +0.03(+0.32%) |
Jan 08, 2018 | 8.468 | 8.676 | 8.468 | 8.509 | 102,737 | +0.03(+0.34%) |
Jan 05, 2018 | 8.476 | 8.570 | 8.447 | 8.480 | 105,496 | +0.08(+0.99%) |
Jan 04, 2018 | 8.343 | 8.397 | 8.319 | 8.397 | 67,693 | +0.18(+2.18%) |
Jan 03, 2018 | 8.205 | 8.220 | 8.147 | 8.217 | 21,223 | +0.09(+1.10%) |