Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.611 | 8.611 | 8.560 | 8.574 | 179,179 | +0.01(+0.17%) |
Apr 27, 2018 | 8.552 | 8.582 | 8.552 | 8.560 | 257,527 | +0.00(+0.00%) |
Apr 26, 2018 | 8.537 | 8.560 | 8.508 | 8.560 | 338,245 | +0.04(+0.52%) |
Apr 25, 2018 | 8.537 | 8.541 | 8.500 | 8.515 | 283,587 | -0.04(-0.43%) |
Apr 24, 2018 | 8.596 | 8.604 | 8.552 | 8.552 | 193,065 | -0.04(-0.43%) |
Apr 23, 2018 | 8.582 | 8.596 | 8.567 | 8.589 | 182,852 | -0.01(-0.17%) |
Apr 20, 2018 | 8.589 | 8.611 | 8.585 | 8.604 | 388,418 | +0.01(+0.17%) |
Apr 19, 2018 | 8.589 | 8.619 | 8.567 | 8.589 | 197,932 | -0.04(-0.43%) |
Apr 18, 2018 | 8.619 | 8.626 | 8.589 | 8.626 | 241,411 | +0.01(+0.09%) |
Apr 17, 2018 | 8.619 | 8.626 | 8.611 | 8.619 | 199,487 | +0.00(+0.00%) |
Apr 16, 2018 | 8.619 | 8.641 | 8.611 | 8.619 | 140,615 | -0.01(-0.12%) |
Apr 13, 2018 | 8.629 | 8.646 | 8.607 | 8.629 | 161,046 | +0.01(+0.09%) |
Apr 12, 2018 | 8.629 | 8.644 | 8.622 | 8.622 | 102,362 | -0.01(-0.09%) |
Apr 11, 2018 | 8.637 | 8.659 | 8.615 | 8.629 | 162,078 | -0.01(-0.08%) |
Apr 10, 2018 | 8.644 | 8.666 | 8.637 | 8.637 | 105,087 | -0.01(-0.17%) |
Apr 09, 2018 | 8.659 | 8.673 | 8.615 | 8.651 | 154,954 | -0.01(-0.08%) |
Apr 06, 2018 | 8.673 | 8.695 | 8.644 | 8.659 | 154,070 | -0.01(-0.17%) |
Apr 05, 2018 | 8.615 | 8.673 | 8.615 | 8.673 | 357,394 | +0.02(+0.25%) |
Apr 04, 2018 | 8.578 | 8.651 | 8.578 | 8.651 | 295,490 | +0.07(+0.86%) |
Apr 03, 2018 | 8.600 | 8.629 | 8.578 | 8.578 | 143,230 | -0.04(-0.51%) |
Apr 02, 2018 | 8.629 | 8.637 | 8.600 | 8.622 | 155,526 | +0.01(+0.17%) |
Mar 29, 2018 | 8.607 | 8.607 | 8.607 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 8.578 | 8.607 | 8.563 | 8.600 | 261,772 | +0.02(+0.26%) |
Mar 27, 2018 | 8.571 | 8.593 | 8.534 | 8.578 | 1,047,227 | +0.01(+0.09%) |
Mar 26, 2018 | 8.504 | 8.571 | 8.487 | 8.571 | 232,807 | +0.04(+0.52%) |
Mar 23, 2018 | 8.556 | 8.556 | 8.497 | 8.527 | 168,956 | -0.02(-0.26%) |
Mar 22, 2018 | 8.549 | 8.571 | 8.527 | 8.549 | 121,564 | -0.01(-0.09%) |
Mar 21, 2018 | 8.527 | 8.563 | 8.512 | 8.556 | 164,134 | +0.01(+0.09%) |
Mar 20, 2018 | 8.556 | 8.563 | 8.523 | 8.549 | 143,950 | +0.00(+0.00%) |
Mar 19, 2018 | 8.571 | 8.574 | 8.549 | 8.549 | 90,555 | -0.04(-0.51%) |
Mar 16, 2018 | 8.571 | 8.600 | 8.571 | 8.593 | 143,379 | +0.00(+0.00%) |
Mar 15, 2018 | 8.607 | 8.617 | 8.578 | 8.593 | 146,682 | -0.04(-0.43%) |
Mar 14, 2018 | 8.622 | 8.637 | 8.593 | 8.629 | 80,000 | +0.00(+0.05%) |
Mar 13, 2018 | 8.618 | 8.632 | 8.589 | 8.625 | 139,659 | +0.01(+0.17%) |
Mar 12, 2018 | 8.640 | 8.643 | 8.596 | 8.611 | 141,885 | -0.03(-0.34%) |
Mar 09, 2018 | 8.589 | 8.647 | 8.589 | 8.640 | 127,871 | +0.04(+0.42%) |
Mar 08, 2018 | 8.633 | 8.640 | 8.603 | 8.603 | 151,210 | -0.03(-0.34%) |
Mar 07, 2018 | 8.633 | 8.633 | 99,188 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.611 | 8.625 | 8.596 | 8.625 | 69,149 | +0.02(+0.25%) |
Mar 05, 2018 | 8.625 | 8.647 | 8.596 | 8.603 | 160,793 | -0.03(-0.34%) |
Mar 02, 2018 | 8.611 | 8.640 | 8.589 | 8.633 | 165,792 | -0.01(-0.08%) |
Mar 01, 2018 | 8.640 | 8.647 | 8.602 | 8.640 | 125,478 | +0.01(+0.08%) |
Feb 28, 2018 | 8.625 | 8.640 | 8.604 | 8.633 | 122,823 | +0.01(+0.08%) |
Feb 27, 2018 | 8.655 | 8.655 | 8.596 | 8.625 | 145,820 | -0.03(-0.34%) |
Feb 26, 2018 | 8.633 | 8.660 | 8.633 | 8.655 | 165,256 | +0.03(+0.34%) |
Feb 23, 2018 | 8.582 | 8.625 | 8.582 | 8.625 | 162,391 | +0.05(+0.60%) |
Feb 22, 2018 | 8.574 | 8.574 | 303,212 | -0.08(-0.93%) | ||
Feb 21, 2018 | 8.647 | 8.662 | 8.647 | 8.655 | 253,061 | -0.01(-0.08%) |
Feb 20, 2018 | 8.662 | 8.662 | 8.640 | 8.662 | 192,564 | +0.00(+0.00%) |
Feb 16, 2018 | 8.662 | 8.662 | 8.662 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.640 | 8.669 | 8.625 | 8.662 | 172,567 | +0.00(+0.00%) |
Feb 14, 2018 | 8.684 | 8.684 | 8.640 | 8.662 | 181,088 | -0.03(-0.37%) |
Feb 13, 2018 | 8.614 | 8.694 | 8.600 | 8.694 | 238,103 | +0.07(+0.76%) |
Feb 12, 2018 | 8.614 | 8.629 | 8.591 | 8.629 | 211,876 | +0.03(+0.34%) |
Feb 09, 2018 | 8.614 | 8.614 | 8.578 | 8.600 | 148,930 | -0.01(-0.17%) |
Feb 08, 2018 | 8.607 | 8.629 | 8.564 | 8.614 | 443,563 | +0.01(+0.08%) |
Feb 07, 2018 | 8.564 | 8.651 | 8.564 | 8.607 | 380,161 | +0.04(+0.51%) |
Feb 06, 2018 | 8.498 | 8.567 | 8.483 | 8.564 | 563,878 | +0.05(+0.60%) |
Feb 05, 2018 | 8.564 | 8.564 | 8.483 | 8.513 | 705,364 | -0.05(-0.59%) |
Feb 02, 2018 | 8.564 | 8.593 | 8.542 | 8.564 | 450,273 | -0.06(-0.68%) |