Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.612 | 8.612 | 8.560 | 8.575 | 179,167 | +0.01(+0.17%) |
Apr 27, 2018 | 8.553 | 8.582 | 8.553 | 8.560 | 257,510 | +0.00(+0.00%) |
Apr 26, 2018 | 8.538 | 8.560 | 8.508 | 8.560 | 338,222 | +0.04(+0.52%) |
Apr 25, 2018 | 8.538 | 8.542 | 8.501 | 8.516 | 283,567 | -0.04(-0.43%) |
Apr 24, 2018 | 8.597 | 8.604 | 8.553 | 8.553 | 193,052 | -0.04(-0.43%) |
Apr 23, 2018 | 8.582 | 8.597 | 8.567 | 8.590 | 182,840 | -0.01(-0.17%) |
Apr 20, 2018 | 8.590 | 8.612 | 8.586 | 8.604 | 388,392 | +0.01(+0.17%) |
Apr 19, 2018 | 8.590 | 8.619 | 8.567 | 8.590 | 197,918 | -0.04(-0.43%) |
Apr 18, 2018 | 8.619 | 8.627 | 8.590 | 8.627 | 241,395 | +0.01(+0.09%) |
Apr 17, 2018 | 8.619 | 8.627 | 8.612 | 8.619 | 199,474 | +0.00(+0.00%) |
Apr 16, 2018 | 8.619 | 8.641 | 8.612 | 8.619 | 140,606 | -0.01(-0.12%) |
Apr 13, 2018 | 8.630 | 8.647 | 8.608 | 8.630 | 161,035 | +0.01(+0.09%) |
Apr 12, 2018 | 8.630 | 8.645 | 8.623 | 8.623 | 102,355 | -0.01(-0.09%) |
Apr 11, 2018 | 8.637 | 8.659 | 8.615 | 8.630 | 162,067 | -0.01(-0.09%) |
Apr 10, 2018 | 8.645 | 8.667 | 8.637 | 8.637 | 105,079 | -0.01(-0.17%) |
Apr 09, 2018 | 8.659 | 8.674 | 8.615 | 8.652 | 154,943 | -0.01(-0.08%) |
Apr 06, 2018 | 8.674 | 8.696 | 8.645 | 8.659 | 154,060 | -0.01(-0.17%) |
Apr 05, 2018 | 8.615 | 8.674 | 8.615 | 8.674 | 357,370 | +0.02(+0.25%) |
Apr 04, 2018 | 8.578 | 8.652 | 8.578 | 8.652 | 295,470 | +0.07(+0.86%) |
Apr 03, 2018 | 8.601 | 8.630 | 8.578 | 8.578 | 143,220 | -0.04(-0.51%) |
Apr 02, 2018 | 8.630 | 8.637 | 8.601 | 8.623 | 155,515 | +0.01(+0.17%) |
Mar 29, 2018 | 8.608 | 8.608 | 8.608 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 8.578 | 8.608 | 8.564 | 8.601 | 261,754 | +0.02(+0.26%) |
Mar 27, 2018 | 8.571 | 8.593 | 8.534 | 8.578 | 1,047,156 | +0.01(+0.09%) |
Mar 26, 2018 | 8.505 | 8.571 | 8.488 | 8.571 | 232,791 | +0.04(+0.52%) |
Mar 23, 2018 | 8.556 | 8.556 | 8.498 | 8.527 | 168,944 | -0.02(-0.26%) |
Mar 22, 2018 | 8.549 | 8.571 | 8.527 | 8.549 | 121,556 | -0.01(-0.09%) |
Mar 21, 2018 | 8.527 | 8.564 | 8.512 | 8.556 | 164,123 | +0.01(+0.09%) |
Mar 20, 2018 | 8.556 | 8.564 | 8.523 | 8.549 | 143,941 | +0.00(+0.00%) |
Mar 19, 2018 | 8.571 | 8.575 | 8.549 | 8.549 | 90,549 | -0.04(-0.51%) |
Mar 16, 2018 | 8.571 | 8.601 | 8.571 | 8.593 | 143,369 | +0.00(+0.00%) |
Mar 15, 2018 | 8.608 | 8.617 | 8.578 | 8.593 | 146,672 | -0.04(-0.43%) |
Mar 14, 2018 | 8.623 | 8.637 | 8.594 | 8.630 | 79,994 | +0.00(+0.05%) |
Mar 13, 2018 | 8.619 | 8.633 | 8.589 | 8.626 | 139,650 | +0.01(+0.17%) |
Mar 12, 2018 | 8.641 | 8.643 | 8.597 | 8.611 | 141,875 | -0.03(-0.34%) |
Mar 09, 2018 | 8.589 | 8.648 | 8.589 | 8.641 | 127,862 | +0.04(+0.42%) |
Mar 08, 2018 | 8.633 | 8.641 | 8.604 | 8.604 | 151,200 | -0.03(-0.34%) |
Mar 07, 2018 | 8.633 | 8.633 | 99,181 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.611 | 8.626 | 8.597 | 8.626 | 69,145 | +0.02(+0.25%) |
Mar 05, 2018 | 8.626 | 8.648 | 8.597 | 8.604 | 160,782 | -0.03(-0.34%) |
Mar 02, 2018 | 8.611 | 8.641 | 8.589 | 8.633 | 165,781 | -0.01(-0.08%) |
Mar 01, 2018 | 8.641 | 8.647 | 8.602 | 8.641 | 125,469 | +0.01(+0.08%) |
Feb 28, 2018 | 8.626 | 8.641 | 8.604 | 8.633 | 122,814 | +0.01(+0.08%) |
Feb 27, 2018 | 8.655 | 8.655 | 8.597 | 8.626 | 145,810 | -0.03(-0.34%) |
Feb 26, 2018 | 8.633 | 8.660 | 8.633 | 8.655 | 165,244 | +0.03(+0.34%) |
Feb 23, 2018 | 8.582 | 8.626 | 8.582 | 8.626 | 162,380 | +0.05(+0.60%) |
Feb 22, 2018 | 8.575 | 8.575 | 303,192 | -0.08(-0.93%) | ||
Feb 21, 2018 | 8.648 | 8.662 | 8.648 | 8.655 | 253,043 | -0.01(-0.08%) |
Feb 20, 2018 | 8.662 | 8.662 | 8.641 | 8.662 | 192,550 | +0.00(+0.00%) |
Feb 16, 2018 | 8.662 | 8.662 | 8.662 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.641 | 8.670 | 8.626 | 8.662 | 172,555 | +0.00(+0.00%) |
Feb 14, 2018 | 8.684 | 8.684 | 8.641 | 8.662 | 181,076 | -0.03(-0.37%) |
Feb 13, 2018 | 8.615 | 8.695 | 8.601 | 8.695 | 238,087 | +0.07(+0.76%) |
Feb 12, 2018 | 8.615 | 8.630 | 8.592 | 8.630 | 211,862 | +0.03(+0.34%) |
Feb 09, 2018 | 8.615 | 8.615 | 8.579 | 8.601 | 148,920 | -0.01(-0.17%) |
Feb 08, 2018 | 8.608 | 8.630 | 8.564 | 8.615 | 443,533 | +0.01(+0.08%) |
Feb 07, 2018 | 8.564 | 8.651 | 8.564 | 8.608 | 380,135 | +0.04(+0.51%) |
Feb 06, 2018 | 8.499 | 8.568 | 8.484 | 8.564 | 563,840 | +0.05(+0.60%) |
Feb 05, 2018 | 8.564 | 8.564 | 8.484 | 8.513 | 705,316 | -0.05(-0.59%) |
Feb 02, 2018 | 8.564 | 8.593 | 8.542 | 8.564 | 450,243 | -0.06(-0.68%) |