Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.09(+1.12%) | |
Mar 28, 2018 | 8.150 | 8.150 | 8.010 | 8.010 | 5,839 | +0.03(+0.38%) |
Mar 27, 2018 | 7.980 | 7.980 | 7.980 | 7.980 | 13,973 | -0.12(-1.48%) |
Mar 26, 2018 | 7.930 | 8.100 | 7.930 | 8.100 | 4,890 | +0.00(+0.00%) |
Mar 23, 2018 | 7.920 | 8.100 | 7.920 | 8.100 | 9,251 | +0.00(+0.02%) |
Mar 22, 2018 | 8.030 | 8.170 | 8.030 | 8.098 | 2,725 | -0.20(-2.43%) |
Mar 21, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 150 | +0.01(+0.12%) |
Mar 20, 2018 | 8.250 | 8.290 | 8.250 | 8.290 | 8,668 | +0.24(+2.98%) |
Mar 19, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 1,340 | -0.07(-0.86%) |
Mar 16, 2018 | 8.120 | 8.120 | 8.120 | 8.120 | 5,450 | +0.02(+0.25%) |
Mar 15, 2018 | 8.140 | 8.165 | 8.100 | 8.100 | 23,010 | +0.14(+1.76%) |
Mar 13, 2018 | 7.960 | 7.960 | 7.960 | 0 | -0.43(-5.13%) | |
Mar 12, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | +0.09(+1.08%) |
Mar 09, 2018 | 8.290 | 8.470 | 8.280 | 8.300 | 37,264 | +0.24(+2.98%) |
Mar 07, 2018 | 8.060 | 8.060 | 8.060 | 23,597 | -0.04(-0.49%) | |
Mar 06, 2018 | 8.150 | 8.200 | 8.100 | 8.100 | 1,486 | +0.25(+3.18%) |
Mar 05, 2018 | 7.900 | 7.900 | 7.850 | 7.850 | 3,373 | -0.20(-2.48%) |
Mar 02, 2018 | 7.870 | 8.050 | 7.870 | 8.050 | 4,766 | +0.20(+2.55%) |
Mar 01, 2018 | 8.030 | 8.030 | 7.850 | 7.850 | 965 | -0.25(-3.09%) |
Feb 28, 2018 | 8.000 | 8.100 | 7.980 | 8.100 | 3,018 | +0.20(+2.53%) |
Feb 27, 2018 | 8.050 | 8.050 | 7.894 | 7.900 | 37,388 | -0.08(-1.00%) |
Feb 26, 2018 | 7.950 | 7.990 | 7.950 | 7.980 | 3,127 | -0.07(-0.87%) |
Feb 22, 2018 | 8.050 | 8.050 | 8.050 | 35 | -0.34(-4.05%) | |
Feb 21, 2018 | 8.314 | 8.390 | 8.300 | 8.390 | 865 | +0.06(+0.72%) |
Feb 20, 2018 | 8.390 | 8.450 | 8.330 | 8.330 | 4,875 | +0.03(+0.36%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.06(+0.73%) | |
Feb 15, 2018 | 8.370 | 8.370 | 8.240 | 8.240 | 8,319 | +0.24(+3.00%) |
Feb 14, 2018 | 8.000 | 8.030 | 8.000 | 8.000 | 18,590 | +0.10(+1.27%) |
Feb 13, 2018 | 7.940 | 7.940 | 7.900 | 7.900 | 625 | +0.00(+0.00%) |
Feb 12, 2018 | 7.793 | 7.900 | 7.750 | 7.900 | 1,711 | +0.40(+5.33%) |
Feb 09, 2018 | 7.800 | 7.800 | 7.480 | 7.500 | 1,862 | -0.34(-4.34%) |
Feb 07, 2018 | 7.840 | 7.840 | 7.840 | 0 | +0.01(+0.13%) | |
Feb 06, 2018 | 7.910 | 7.950 | 7.830 | 7.830 | 728 | -0.38(-4.63%) |
Feb 05, 2018 | 8.150 | 8.150 | 8.150 | 8.210 | 2,920 | -0.04(-0.48%) |
Feb 02, 2018 | 8.250 | 8.350 | 8.250 | 8.250 | 8,098 | -0.10(-1.20%) |
Feb 01, 2018 | 8.385 | 8.470 | 8.350 | 8.350 | 9,741 | -0.05(-0.60%) |
Jan 31, 2018 | 8.400 | 8.400 | 8.364 | 8.400 | 4,276 | +0.25(+3.07%) |
Jan 30, 2018 | 8.300 | 8.300 | 8.150 | 8.150 | 724 | -0.14(-1.69%) |
Jan 29, 2018 | 8.390 | 8.390 | 8.290 | 8.290 | 6,646 | +0.18(+2.22%) |
Jan 26, 2018 | 8.165 | 8.175 | 8.080 | 8.110 | 800 | +0.06(+0.75%) |
Jan 25, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 14,225 | +0.06(+0.75%) |
Jan 24, 2018 | 7.950 | 8.110 | 7.950 | 7.990 | 2,016 | -0.07(-0.87%) |
Jan 23, 2018 | 8.230 | 8.240 | 8.060 | 8.060 | 2,856 | -0.05(-0.59%) |
Jan 22, 2018 | 8.099 | 8.107 | 8.099 | 8.107 | 486 | +0.05(+0.59%) |
Jan 19, 2018 | 8.070 | 8.180 | 8.060 | 8.060 | 965 | +0.01(+0.11%) |
Jan 18, 2018 | 8.083 | 8.083 | 8.051 | 8.051 | 6,593 | -0.11(-1.34%) |
Jan 17, 2018 | 8.220 | 8.220 | 8.110 | 8.160 | 9,248 | -0.03(-0.37%) |
Jan 16, 2018 | 8.188 | 8.230 | 8.188 | 8.190 | 1,251 | +0.11(+1.36%) |
Jan 12, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.24(+3.06%) | |
Jan 11, 2018 | 7.885 | 7.885 | 7.840 | 7.840 | 3,005 | +0.14(+1.82%) |
Jan 10, 2018 | 7.785 | 7.880 | 7.700 | 7.700 | 2,722 | +0.04(+0.52%) |
Jan 09, 2018 | 7.740 | 7.820 | 7.660 | 7.660 | 17,386 | -0.03(-0.39%) |
Jan 08, 2018 | 7.810 | 7.810 | 7.690 | 7.690 | 848 | -0.12(-1.54%) |
Jan 05, 2018 | 7.710 | 7.810 | 7.710 | 7.810 | 925 | +0.01(+0.13%) |
Jan 04, 2018 | 7.690 | 7.800 | 7.690 | 7.800 | 6,724 | +0.12(+1.56%) |
Jan 03, 2018 | 7.790 | 7.800 | 7.670 | 7.680 | 20,030 | -0.09(-1.18%) |