Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.096 | 8.096 | 8.096 | 0 | +0.12(+1.46%) | |
Mar 28, 2018 | 7.979 | 7.991 | 7.979 | 7.979 | 6,320 | -0.01(-0.14%) |
Mar 27, 2018 | 8.101 | 8.101 | 7.980 | 7.991 | 12,319 | -0.10(-1.29%) |
Mar 26, 2018 | 8.101 | 8.175 | 8.057 | 8.095 | 21,902 | +0.02(+0.27%) |
Mar 23, 2018 | 8.140 | 8.205 | 8.073 | 8.073 | 6,376 | -0.10(-1.28%) |
Mar 22, 2018 | 8.195 | 8.195 | 8.043 | 8.178 | 8,247 | -0.03(-0.34%) |
Mar 21, 2018 | 8.195 | 8.206 | 7.969 | 8.206 | 25,888 | +0.15(+1.85%) |
Mar 20, 2018 | 8.007 | 8.156 | 7.941 | 8.057 | 25,558 | +0.04(+0.55%) |
Mar 19, 2018 | 8.272 | 8.272 | 7.941 | 8.013 | 82,310 | -0.35(-4.22%) |
Mar 16, 2018 | 7.991 | 8.376 | 7.991 | 8.365 | 37,939 | +0.43(+5.42%) |
Mar 15, 2018 | 8.090 | 8.156 | 7.914 | 7.936 | 37,801 | -0.28(-3.36%) |
Mar 14, 2018 | 8.288 | 8.288 | 8.040 | 8.211 | 22,101 | +0.00(+0.00%) |
Mar 13, 2018 | 8.244 | 8.272 | 8.178 | 8.211 | 15,895 | +0.03(+0.34%) |
Mar 12, 2018 | 8.156 | 8.324 | 8.156 | 8.184 | 29,186 | +0.01(+0.07%) |
Mar 09, 2018 | 8.184 | 8.211 | 8.128 | 8.178 | 15,796 | +0.03(+0.41%) |
Mar 08, 2018 | 8.338 | 8.338 | 8.101 | 8.145 | 51,785 | -0.13(-1.60%) |
Mar 07, 2018 | 8.421 | 8.224 | 8.277 | 35,147 | -0.10(-1.18%) | |
Mar 06, 2018 | 8.376 | 8.531 | 8.305 | 8.377 | 45,504 | +0.06(+0.73%) |
Mar 05, 2018 | 8.250 | 8.498 | 8.250 | 8.316 | 41,033 | +0.10(+1.28%) |
Mar 02, 2018 | 8.266 | 8.305 | 8.128 | 8.211 | 29,436 | -0.07(-0.80%) |
Mar 01, 2018 | 8.387 | 8.542 | 8.261 | 8.277 | 31,423 | -0.09(-1.05%) |
Feb 28, 2018 | 8.432 | 8.432 | 8.294 | 8.365 | 22,125 | -0.11(-1.31%) |
Feb 27, 2018 | 8.481 | 8.536 | 8.298 | 8.476 | 35,007 | +0.02(+0.21%) |
Feb 26, 2018 | 8.398 | 8.458 | 8.355 | 8.458 | 39,058 | +0.06(+0.72%) |
Feb 23, 2018 | 8.327 | 8.409 | 8.327 | 8.398 | 48,755 | +0.07(+0.85%) |
Feb 22, 2018 | 8.409 | 8.409 | 8.262 | 8.327 | 25,391 | -0.03(-0.33%) |
Feb 21, 2018 | 8.251 | 8.436 | 8.221 | 8.355 | 55,484 | +0.09(+1.12%) |
Feb 20, 2018 | 8.087 | 8.297 | 8.061 | 8.262 | 55,693 | +0.21(+2.65%) |
Feb 16, 2018 | 8.049 | 8.049 | 8.049 | 0 | +0.14(+1.74%) | |
Feb 15, 2018 | 7.945 | 7.945 | 7.808 | 7.911 | 32,158 | +0.00(+0.06%) |
Feb 14, 2018 | 7.874 | 7.987 | 7.846 | 7.907 | 28,834 | +0.05(+0.70%) |
Feb 13, 2018 | 7.798 | 7.869 | 7.781 | 7.852 | 11,112 | +0.05(+0.63%) |
Feb 12, 2018 | 7.890 | 7.915 | 7.754 | 7.803 | 26,120 | -0.05(-0.62%) |
Feb 09, 2018 | 8.000 | 8.000 | 7.694 | 7.852 | 37,859 | -0.15(-1.92%) |
Feb 08, 2018 | 8.103 | 8.103 | 7.863 | 8.005 | 16,368 | -0.10(-1.21%) |
Feb 07, 2018 | 7.879 | 8.103 | 7.879 | 8.103 | 39,657 | +0.22(+2.74%) |
Feb 06, 2018 | 7.803 | 8.005 | 7.765 | 7.887 | 54,676 | +0.05(+0.69%) |
Feb 05, 2018 | 7.863 | 8.005 | 7.863 | 7.833 | 18,046 | -0.02(-0.31%) |
Feb 02, 2018 | 8.049 | 8.076 | 7.858 | 7.858 | 47,089 | -0.23(-2.90%) |
Feb 01, 2018 | 8.251 | 8.251 | 8.049 | 8.092 | 16,027 | -0.16(-1.92%) |
Jan 31, 2018 | 8.213 | 8.311 | 8.137 | 8.251 | 68,717 | +0.03(+0.40%) |
Jan 30, 2018 | 8.316 | 8.335 | 8.152 | 8.218 | 26,175 | -0.08(-0.91%) |
Jan 29, 2018 | 8.307 | 8.327 | 8.232 | 8.293 | 33,134 | -0.04(-0.48%) |
Jan 26, 2018 | 8.399 | 8.399 | 8.310 | 8.333 | 14,320 | -0.05(-0.62%) |
Jan 25, 2018 | 8.345 | 8.390 | 8.329 | 8.385 | 15,300 | +0.03(+0.36%) |
Jan 24, 2018 | 8.356 | 8.372 | 8.313 | 8.356 | 31,913 | +0.01(+0.12%) |
Jan 23, 2018 | 8.296 | 8.398 | 8.285 | 8.346 | 49,262 | +0.06(+0.66%) |
Jan 22, 2018 | 8.301 | 8.361 | 8.285 | 8.291 | 41,213 | -0.01(-0.13%) |
Jan 19, 2018 | 8.296 | 8.378 | 8.269 | 8.301 | 34,013 | -0.02(-0.20%) |
Jan 18, 2018 | 8.269 | 8.334 | 8.242 | 8.318 | 24,207 | -0.02(-0.26%) |
Jan 17, 2018 | 8.242 | 8.347 | 8.242 | 8.339 | 28,881 | +0.07(+0.85%) |
Jan 16, 2018 | 8.486 | 8.486 | 8.242 | 8.269 | 37,283 | -0.09(-1.04%) |
Jan 12, 2018 | 8.356 | 8.356 | 8.356 | 0 | -0.05(-0.64%) | |
Jan 11, 2018 | 8.356 | 8.480 | 8.285 | 8.410 | 29,224 | +0.05(+0.61%) |
Jan 10, 2018 | 8.345 | 8.523 | 8.312 | 8.359 | 51,714 | +0.06(+0.76%) |
Jan 09, 2018 | 8.209 | 8.345 | 8.209 | 8.296 | 42,019 | +0.05(+0.59%) |
Jan 08, 2018 | 8.215 | 8.296 | 8.091 | 8.247 | 71,710 | +0.07(+0.80%) |
Jan 05, 2018 | 8.129 | 8.188 | 8.076 | 8.182 | 41,654 | -0.02(-0.26%) |
Jan 04, 2018 | 8.182 | 8.268 | 8.052 | 8.204 | 38,971 | +0.02(+0.27%) |
Jan 03, 2018 | 8.122 | 8.209 | 7.987 | 8.182 | 34,011 | +0.13(+1.62%) |