Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.062 | 8.062 | 8.062 | 0 | -0.01(-0.16%) | |
Mar 28, 2018 | 8.055 | 8.082 | 8.041 | 8.074 | 77,257 | -0.01(-0.09%) |
Mar 27, 2018 | 8.041 | 8.102 | 8.041 | 8.082 | 81,340 | +0.03(+0.34%) |
Mar 26, 2018 | 8.095 | 8.106 | 8.041 | 8.055 | 50,065 | -0.03(-0.34%) |
Mar 23, 2018 | 8.075 | 8.109 | 8.075 | 8.082 | 383,892 | +0.00(+0.00%) |
Mar 22, 2018 | 8.102 | 8.122 | 8.075 | 8.082 | 72,797 | -0.04(-0.50%) |
Mar 21, 2018 | 8.095 | 8.136 | 8.075 | 8.123 | 38,696 | +0.01(+0.17%) |
Mar 20, 2018 | 8.109 | 8.129 | 8.089 | 8.109 | 99,950 | +0.00(+0.00%) |
Mar 19, 2018 | 8.116 | 8.136 | 8.082 | 8.109 | 73,809 | -0.03(-0.42%) |
Mar 16, 2018 | 8.116 | 8.143 | 8.115 | 8.143 | 69,327 | +0.02(+0.25%) |
Mar 15, 2018 | 8.129 | 8.163 | 8.116 | 8.123 | 93,708 | -0.01(-0.08%) |
Mar 14, 2018 | 8.102 | 8.136 | 8.102 | 8.129 | 70,532 | +0.04(+0.50%) |
Mar 13, 2018 | 8.129 | 8.134 | 8.089 | 8.089 | 136,889 | -0.01(-0.08%) |
Mar 12, 2018 | 8.143 | 8.143 | 8.095 | 8.095 | 223,393 | -0.03(-0.42%) |
Mar 09, 2018 | 8.089 | 8.136 | 8.089 | 8.129 | 78,828 | +0.03(+0.33%) |
Mar 08, 2018 | 8.109 | 8.129 | 8.075 | 8.102 | 123,072 | +0.00(+0.00%) |
Mar 07, 2018 | 8.116 | 8.102 | 102,217 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.116 | 8.123 | 8.082 | 8.095 | 68,749 | -0.01(-0.17%) |
Mar 05, 2018 | 8.075 | 8.109 | 8.044 | 8.109 | 125,805 | +0.04(+0.45%) |
Mar 02, 2018 | 8.019 | 8.080 | 8.005 | 8.073 | 135,029 | +0.00(+0.00%) |
Mar 01, 2018 | 8.066 | 8.080 | 8.046 | 8.073 | 98,282 | -0.02(-0.25%) |
Feb 28, 2018 | 8.120 | 8.120 | 8.084 | 8.093 | 108,361 | +0.00(+0.00%) |
Feb 27, 2018 | 8.106 | 8.113 | 8.080 | 8.093 | 100,527 | +0.02(+0.25%) |
Feb 26, 2018 | 8.046 | 8.113 | 8.046 | 8.073 | 167,442 | +0.02(+0.24%) |
Feb 23, 2018 | 8.046 | 8.059 | 8.026 | 8.054 | 43,923 | +0.03(+0.44%) |
Feb 22, 2018 | 8.065 | 8.005 | 8.019 | 86,567 | -0.03(-0.34%) | |
Feb 21, 2018 | 8.053 | 8.073 | 8.039 | 8.046 | 147,542 | +0.01(+0.17%) |
Feb 20, 2018 | 7.985 | 8.046 | 7.972 | 8.032 | 120,748 | +0.01(+0.08%) |
Feb 16, 2018 | 8.026 | 8.026 | 8.026 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 8.032 | 8.032 | 7.985 | 7.992 | 112,813 | -0.02(-0.25%) |
Feb 14, 2018 | 8.026 | 8.039 | 7.972 | 8.012 | 82,056 | +0.03(+0.34%) |
Feb 13, 2018 | 8.005 | 8.049 | 7.985 | 7.985 | 75,672 | -0.03(-0.42%) |
Feb 12, 2018 | 8.005 | 8.026 | 7.965 | 8.019 | 133,941 | +0.05(+0.68%) |
Feb 09, 2018 | 7.931 | 7.991 | 7.884 | 7.965 | 174,076 | +0.05(+0.60%) |
Feb 08, 2018 | 8.019 | 8.033 | 7.918 | 7.918 | 115,812 | -0.11(-1.34%) |
Feb 07, 2018 | 7.999 | 8.080 | 7.999 | 8.026 | 125,699 | +0.04(+0.51%) |
Feb 06, 2018 | 7.938 | 8.019 | 7.898 | 7.985 | 327,159 | -0.03(-0.42%) |
Feb 05, 2018 | 7.978 | 8.053 | 7.965 | 8.019 | 173,605 | -0.03(-0.39%) |
Feb 02, 2018 | 8.064 | 8.110 | 8.010 | 8.050 | 326,330 | -0.05(-0.58%) |
Feb 01, 2018 | 8.117 | 8.144 | 8.070 | 8.097 | 149,916 | -0.05(-0.66%) |
Jan 31, 2018 | 8.097 | 8.151 | 8.097 | 8.151 | 132,377 | +0.05(+0.66%) |
Jan 30, 2018 | 8.151 | 8.157 | 8.097 | 8.097 | 230,251 | -0.06(-0.74%) |
Jan 29, 2018 | 8.171 | 8.184 | 8.144 | 8.157 | 140,908 | -0.03(-0.33%) |
Jan 26, 2018 | 8.224 | 8.251 | 8.177 | 8.184 | 136,110 | -0.04(-0.49%) |
Jan 25, 2018 | 8.258 | 8.258 | 8.250 | 8.224 | 248,762 | -0.02(-0.24%) |
Jan 24, 2018 | 8.238 | 8.258 | 8.204 | 8.244 | 191,693 | -0.01(-0.16%) |
Jan 23, 2018 | 8.184 | 8.258 | 8.184 | 8.258 | 306,570 | +0.07(+0.82%) |
Jan 22, 2018 | 8.164 | 8.210 | 8.164 | 8.191 | 183,657 | +0.02(+0.25%) |
Jan 19, 2018 | 8.164 | 8.204 | 8.144 | 8.171 | 193,736 | +0.02(+0.25%) |
Jan 18, 2018 | 8.171 | 8.192 | 8.144 | 8.151 | 322,490 | -0.01(-0.16%) |
Jan 17, 2018 | 8.204 | 8.216 | 8.164 | 8.164 | 273,380 | -0.02(-0.25%) |
Jan 16, 2018 | 8.211 | 8.211 | 8.184 | 8.184 | 187,208 | -0.01(-0.16%) |
Jan 12, 2018 | 8.198 | 8.198 | 8.198 | 0 | -0.01(-0.16%) | |
Jan 11, 2018 | 8.204 | 8.218 | 8.177 | 8.211 | 115,599 | +0.03(+0.41%) |
Jan 10, 2018 | 8.198 | 8.177 | 8.177 | 179,701 | -0.02(-0.25%) | |
Jan 09, 2018 | 8.177 | 8.204 | 8.177 | 8.198 | 107,021 | +0.02(+0.25%) |
Jan 08, 2018 | 8.164 | 8.198 | 8.151 | 8.177 | 155,685 | -0.01(-0.07%) |
Jan 05, 2018 | 8.164 | 8.191 | 8.157 | 8.183 | 141,248 | +0.02(+0.24%) |
Jan 04, 2018 | 8.164 | 8.188 | 8.157 | 8.164 | 108,619 | -0.01(-0.16%) |
Jan 03, 2018 | 8.171 | 8.181 | 8.144 | 8.177 | 227,991 | +0.02(+0.25%) |