Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.795 | 8.824 | 8.755 | 8.772 | 285,040 | +0.00(+0.00%) |
Apr 27, 2018 | 8.713 | 8.789 | 8.707 | 8.772 | 350,846 | +0.08(+0.87%) |
Apr 26, 2018 | 8.649 | 8.713 | 8.638 | 8.696 | 257,838 | +0.08(+0.95%) |
Apr 25, 2018 | 8.631 | 8.643 | 8.585 | 8.614 | 342,075 | -0.07(-0.81%) |
Apr 24, 2018 | 8.725 | 8.736 | 8.637 | 8.684 | 415,703 | +0.01(+0.07%) |
Apr 23, 2018 | 8.748 | 8.755 | 8.672 | 8.678 | 401,452 | -0.05(-0.60%) |
Apr 20, 2018 | 8.824 | 8.836 | 8.731 | 8.731 | 232,122 | -0.08(-0.92%) |
Apr 19, 2018 | 8.806 | 8.835 | 8.789 | 8.812 | 303,910 | +0.00(+0.00%) |
Apr 18, 2018 | 8.818 | 8.835 | 8.789 | 8.812 | 432,240 | +0.01(+0.07%) |
Apr 17, 2018 | 8.818 | 8.829 | 8.800 | 8.806 | 393,029 | -0.01(-0.13%) |
Apr 16, 2018 | 8.737 | 8.825 | 8.725 | 8.818 | 348,144 | +0.12(+1.40%) |
Apr 13, 2018 | 8.690 | 8.725 | 8.670 | 8.696 | 400,548 | +0.05(+0.60%) |
Apr 12, 2018 | 8.679 | 8.725 | 8.644 | 8.644 | 352,921 | -0.02(-0.27%) |
Apr 11, 2018 | 8.650 | 8.702 | 8.644 | 8.667 | 324,184 | -0.03(-0.40%) |
Apr 10, 2018 | 8.679 | 8.742 | 8.667 | 8.702 | 256,473 | +0.07(+0.81%) |
Apr 09, 2018 | 8.696 | 8.714 | 8.621 | 8.632 | 337,145 | -0.03(-0.33%) |
Apr 06, 2018 | 8.679 | 8.713 | 8.586 | 8.661 | 350,194 | -0.04(-0.47%) |
Apr 05, 2018 | 8.667 | 8.725 | 8.644 | 8.702 | 342,047 | +0.06(+0.67%) |
Apr 04, 2018 | 8.510 | 8.650 | 8.504 | 8.644 | 422,764 | +0.09(+1.02%) |
Apr 03, 2018 | 8.539 | 8.603 | 8.487 | 8.557 | 537,553 | +0.04(+0.48%) |
Apr 02, 2018 | 8.615 | 8.650 | 8.423 | 8.516 | 645,484 | -0.12(-1.41%) |
Mar 29, 2018 | 8.638 | 8.638 | 8.638 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.644 | 8.690 | 8.562 | 8.597 | 458,766 | -0.08(-0.87%) |
Mar 27, 2018 | 8.760 | 8.835 | 8.637 | 8.673 | 544,926 | -0.03(-0.33%) |
Mar 26, 2018 | 8.679 | 8.766 | 8.638 | 8.702 | 506,556 | +0.10(+1.15%) |
Mar 23, 2018 | 8.853 | 8.876 | 8.591 | 8.603 | 695,079 | -0.23(-2.63%) |
Mar 22, 2018 | 8.899 | 8.927 | 8.835 | 8.835 | 445,734 | -0.13(-1.42%) |
Mar 21, 2018 | 8.940 | 8.992 | 8.928 | 8.963 | 217,672 | +0.03(+0.33%) |
Mar 20, 2018 | 8.951 | 8.956 | 8.905 | 8.933 | 254,488 | -0.01(-0.13%) |
Mar 19, 2018 | 8.922 | 8.956 | 8.881 | 8.945 | 316,707 | +0.00(+0.00%) |
Mar 16, 2018 | 8.951 | 8.968 | 8.910 | 8.945 | 298,723 | -0.01(-0.06%) |
Mar 15, 2018 | 8.956 | 8.978 | 8.933 | 8.951 | 314,762 | +0.00(+0.00%) |
Mar 14, 2018 | 8.951 | 8.956 | 8.916 | 8.951 | 336,784 | +0.00(+0.00%) |
Mar 13, 2018 | 8.985 | 8.985 | 8.922 | 8.951 | 254,894 | -0.02(-0.26%) |
Mar 12, 2018 | 8.916 | 8.979 | 8.907 | 8.974 | 443,798 | +0.07(+0.78%) |
Mar 09, 2018 | 8.870 | 8.945 | 8.864 | 8.905 | 505,697 | +0.03(+0.39%) |
Mar 08, 2018 | 8.841 | 8.881 | 8.835 | 8.870 | 207,331 | +0.05(+0.59%) |
Mar 07, 2018 | 8.847 | 8.801 | 8.818 | 217,625 | -0.04(-0.46%) | |
Mar 06, 2018 | 8.818 | 8.864 | 8.807 | 8.858 | 244,574 | +0.06(+0.65%) |
Mar 05, 2018 | 8.743 | 8.810 | 8.680 | 8.801 | 176,866 | +0.05(+0.59%) |
Mar 02, 2018 | 8.709 | 8.761 | 8.647 | 8.749 | 313,383 | +0.01(+0.07%) |
Mar 01, 2018 | 8.853 | 8.853 | 8.726 | 8.743 | 355,040 | -0.10(-1.17%) |
Feb 28, 2018 | 8.910 | 8.922 | 8.818 | 8.847 | 297,174 | -0.05(-0.58%) |
Feb 27, 2018 | 8.899 | 8.916 | 8.870 | 8.899 | 228,742 | +0.00(+0.00%) |
Feb 26, 2018 | 8.870 | 8.935 | 8.870 | 8.899 | 409,244 | +0.06(+0.65%) |
Feb 23, 2018 | 8.818 | 8.853 | 8.790 | 8.841 | 340,522 | +0.03(+0.33%) |
Feb 22, 2018 | 8.847 | 8.847 | 8.784 | 8.812 | 207,149 | -0.01(-0.13%) |
Feb 21, 2018 | 8.795 | 8.899 | 8.795 | 8.824 | 495,098 | +0.06(+0.72%) |
Feb 20, 2018 | 8.761 | 8.835 | 8.761 | 8.761 | 335,994 | -0.03(-0.39%) |
Feb 16, 2018 | 8.795 | 8.795 | 8.795 | 0 | +0.06(+0.72%) | |
Feb 15, 2018 | 8.806 | 8.840 | 8.732 | 8.732 | 366,054 | -0.02(-0.26%) |
Feb 14, 2018 | 8.560 | 8.772 | 8.557 | 8.755 | 341,360 | +0.17(+2.00%) |
Feb 13, 2018 | 8.463 | 8.594 | 8.446 | 8.583 | 375,916 | +0.11(+1.28%) |
Feb 12, 2018 | 8.349 | 8.497 | 8.349 | 8.474 | 462,018 | +0.17(+2.07%) |
Feb 09, 2018 | 8.492 | 8.497 | 8.114 | 8.303 | 1,011,807 | -0.13(-1.49%) |
Feb 08, 2018 | 8.577 | 8.594 | 8.446 | 8.429 | 527,336 | -0.14(-1.60%) |
Feb 07, 2018 | 8.646 | 8.703 | 8.549 | 8.566 | 820,251 | -0.09(-0.99%) |
Feb 06, 2018 | 8.337 | 8.680 | 8.291 | 8.652 | 942,165 | +0.23(+2.71%) |
Feb 05, 2018 | 8.675 | 8.706 | 8.223 | 8.424 | 1,196,888 | -0.29(-3.28%) |
Feb 02, 2018 | 8.777 | 8.777 | 8.697 | 8.709 | 506,730 | -0.07(-0.85%) |