Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.480 | 8.480 | 8.310 | 8.310 | 387 | -0.07(-0.84%) |
Apr 27, 2018 | 8.380 | 8.380 | 8.380 | 8.380 | 129,363 | -0.08(-0.95%) |
Apr 25, 2018 | 8.460 | 8.460 | 8.460 | 0 | -0.16(-1.86%) | |
Apr 24, 2018 | 8.560 | 8.620 | 8.560 | 8.620 | 74,027 | +0.23(+2.79%) |
Apr 23, 2018 | 8.460 | 8.460 | 8.386 | 8.386 | 318,108 | -0.14(-1.69%) |
Apr 20, 2018 | 8.400 | 8.530 | 8.400 | 8.530 | 24,280 | +0.22(+2.65%) |
Apr 19, 2018 | 8.310 | 8.310 | 8.310 | 8.310 | 38,675 | -0.22(-2.58%) |
Apr 17, 2018 | 8.530 | 8.530 | 8.530 | 9 | +0.03(+0.35%) | |
Apr 16, 2018 | 8.540 | 8.540 | 8.500 | 8.500 | 1,286 | +0.00(+0.00%) |
Apr 13, 2018 | 8.500 | 8.500 | 8.450 | 8.500 | 2,210 | +0.02(+0.24%) |
Apr 12, 2018 | 8.440 | 8.480 | 8.400 | 8.480 | 1,219 | +0.08(+0.95%) |
Apr 11, 2018 | 8.425 | 8.425 | 8.400 | 8.400 | 18,271 | -0.10(-1.18%) |
Apr 10, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 113 | +0.07(+0.83%) |
Apr 09, 2018 | 8.500 | 8.500 | 8.430 | 8.430 | 13,926 | +0.00(+0.00%) |
Apr 06, 2018 | 8.430 | 8.430 | 8.430 | 8.430 | 13,110 | +0.03(+0.36%) |
Apr 05, 2018 | 8.300 | 8.400 | 8.270 | 8.400 | 23,044 | +0.35(+4.35%) |
Apr 04, 2018 | 8.000 | 8.150 | 8.000 | 8.050 | 10,217 | -0.15(-1.83%) |
Apr 03, 2018 | 8.000 | 8.200 | 8.000 | 8.200 | 4,753 | +0.40(+5.13%) |
Apr 02, 2018 | 8.270 | 8.270 | 7.800 | 7.800 | 348 | -0.30(-3.70%) |
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%) |