Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.588 | 8.621 | 8.568 | 8.574 | 56,504 | -0.01(-0.08%) |
Apr 27, 2018 | 8.568 | 8.588 | 8.561 | 8.581 | 43,618 | +0.02(+0.24%) |
Apr 26, 2018 | 8.581 | 8.581 | 8.547 | 8.561 | 47,826 | -0.02(-0.24%) |
Apr 25, 2018 | 8.574 | 8.588 | 8.574 | 8.581 | 26,724 | -0.01(-0.16%) |
Apr 24, 2018 | 8.608 | 8.615 | 8.594 | 8.594 | 55,074 | -0.01(-0.16%) |
Apr 23, 2018 | 8.588 | 8.621 | 8.588 | 8.608 | 49,811 | +0.00(+0.00%) |
Apr 20, 2018 | 8.615 | 8.635 | 8.594 | 8.608 | 57,794 | -0.01(-0.08%) |
Apr 19, 2018 | 8.655 | 8.655 | 8.615 | 8.615 | 36,330 | -0.00(-0.04%) |
Apr 18, 2018 | 8.652 | 8.658 | 8.578 | 8.618 | 52,995 | -0.03(-0.31%) |
Apr 17, 2018 | 8.605 | 8.652 | 8.605 | 8.645 | 54,466 | +0.03(+0.31%) |
Apr 16, 2018 | 8.605 | 8.618 | 8.591 | 8.618 | 37,518 | +0.03(+0.31%) |
Apr 13, 2018 | 8.611 | 8.625 | 8.591 | 8.591 | 49,937 | -0.03(-0.31%) |
Apr 12, 2018 | 8.611 | 8.631 | 8.611 | 8.618 | 45,025 | -0.01(-0.08%) |
Apr 11, 2018 | 8.645 | 8.645 | 8.611 | 8.625 | 66,422 | -0.02(-0.23%) |
Apr 10, 2018 | 8.631 | 8.658 | 8.598 | 8.645 | 77,206 | +0.03(+0.31%) |
Apr 09, 2018 | 8.618 | 8.618 | 8.598 | 8.618 | 103,080 | +0.03(+0.31%) |
Apr 06, 2018 | 8.585 | 8.604 | 8.571 | 8.591 | 43,551 | +0.01(+0.08%) |
Apr 05, 2018 | 8.605 | 8.611 | 8.585 | 8.585 | 26,190 | -0.02(-0.23%) |
Apr 04, 2018 | 8.591 | 8.611 | 8.578 | 8.605 | 27,031 | +0.03(+0.31%) |
Apr 03, 2018 | 8.571 | 8.591 | 8.571 | 8.578 | 39,396 | -0.02(-0.23%) |
Apr 02, 2018 | 8.665 | 8.665 | 8.585 | 8.598 | 67,696 | -0.06(-0.70%) |
Mar 29, 2018 | 8.658 | 8.658 | 8.658 | 0 | +0.07(+0.86%) | |
Mar 28, 2018 | 8.564 | 8.585 | 8.558 | 8.585 | 33,547 | +0.05(+0.63%) |
Mar 27, 2018 | 8.538 | 8.558 | 8.531 | 8.531 | 35,941 | -0.01(-0.16%) |
Mar 26, 2018 | 8.571 | 8.585 | 8.538 | 8.544 | 39,416 | +0.00(+0.00%) |
Mar 23, 2018 | 8.605 | 8.605 | 8.531 | 8.544 | 23,110 | -0.01(-0.16%) |
Mar 22, 2018 | 8.551 | 8.571 | 8.551 | 8.558 | 67,234 | -0.02(-0.27%) |
Mar 21, 2018 | 8.581 | 8.588 | 8.571 | 8.581 | 33,896 | +0.01(+0.08%) |
Mar 20, 2018 | 8.555 | 8.586 | 8.521 | 8.575 | 105,303 | -0.01(-0.08%) |
Mar 19, 2018 | 8.581 | 8.601 | 8.581 | 8.581 | 55,472 | -0.02(-0.23%) |
Mar 16, 2018 | 8.608 | 8.634 | 8.594 | 8.601 | 79,293 | -0.03(-0.39%) |
Mar 15, 2018 | 8.621 | 8.648 | 8.617 | 8.635 | 49,316 | +0.01(+0.08%) |
Mar 14, 2018 | 8.641 | 8.655 | 8.628 | 8.628 | 37,657 | -0.01(-0.08%) |
Mar 13, 2018 | 8.635 | 8.653 | 8.621 | 8.635 | 39,590 | +0.00(+0.00%) |
Mar 12, 2018 | 8.661 | 8.681 | 8.635 | 8.635 | 56,251 | -0.01(-0.08%) |
Mar 09, 2018 | 8.661 | 8.694 | 8.641 | 8.641 | 85,557 | +0.00(+0.00%) |
Mar 08, 2018 | 8.621 | 8.641 | 8.621 | 8.641 | 16,078 | +0.03(+0.39%) |
Mar 07, 2018 | 8.635 | 8.608 | 77,582 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.601 | 8.608 | 8.588 | 8.608 | 59,313 | +0.01(+0.15%) |
Mar 05, 2018 | 8.595 | 8.608 | 8.595 | 8.595 | 54,238 | -0.02(-0.23%) |
Mar 02, 2018 | 8.621 | 8.631 | 8.608 | 8.615 | 88,424 | -0.03(-0.39%) |
Mar 01, 2018 | 8.621 | 8.648 | 8.621 | 8.648 | 64,339 | +0.01(+0.15%) |
Feb 28, 2018 | 8.635 | 8.655 | 8.628 | 8.635 | 61,594 | +0.02(+0.23%) |
Feb 27, 2018 | 8.641 | 8.648 | 8.615 | 8.615 | 40,305 | -0.01(-0.08%) |
Feb 26, 2018 | 8.621 | 8.688 | 8.621 | 8.621 | 74,546 | -0.01(-0.08%) |
Feb 23, 2018 | 8.595 | 8.668 | 8.595 | 8.628 | 54,034 | +0.03(+0.39%) |
Feb 22, 2018 | 8.615 | 8.625 | 8.595 | 8.595 | 45,999 | -0.02(-0.23%) |
Feb 21, 2018 | 8.661 | 8.674 | 8.615 | 8.615 | 42,277 | -0.04(-0.46%) |
Feb 20, 2018 | 8.608 | 8.674 | 8.595 | 8.655 | 38,152 | +0.04(+0.46%) |
Feb 16, 2018 | 8.615 | 8.615 | 8.615 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 8.668 | 8.681 | 8.611 | 8.621 | 62,535 | -0.00(-0.02%) |
Feb 14, 2018 | 8.623 | 8.656 | 8.610 | 8.623 | 30,853 | -0.01(-0.10%) |
Feb 13, 2018 | 8.636 | 8.649 | 8.623 | 8.632 | 39,170 | -0.02(-0.28%) |
Feb 12, 2018 | 8.709 | 8.709 | 8.623 | 8.656 | 61,291 | -0.03(-0.38%) |
Feb 09, 2018 | 8.775 | 8.775 | 8.616 | 8.689 | 89,965 | -0.07(-0.76%) |
Feb 08, 2018 | 8.822 | 8.822 | 8.749 | 8.755 | 31,035 | -0.03(-0.38%) |
Feb 07, 2018 | 8.842 | 8.871 | 8.755 | 8.789 | 38,407 | -0.05(-0.60%) |
Feb 06, 2018 | 8.643 | 8.868 | 8.643 | 8.842 | 120,026 | +0.15(+1.68%) |
Feb 05, 2018 | 8.762 | 8.762 | 8.649 | 8.696 | 67,044 | -0.07(-0.83%) |
Feb 02, 2018 | 8.835 | 8.835 | 8.756 | 8.769 | 39,514 | -0.05(-0.53%) |