Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.554 | 8.628 | 8.554 | 8.628 | 15,347 | +0.06(+0.67%) |
Apr 27, 2018 | 8.554 | 8.593 | 8.554 | 8.570 | 25,643 | +0.00(+0.00%) |
Apr 26, 2018 | 8.546 | 8.570 | 8.513 | 8.570 | 43,180 | +0.03(+0.38%) |
Apr 25, 2018 | 8.538 | 8.538 | 8.513 | 8.538 | 16,895 | +0.00(+0.00%) |
Apr 24, 2018 | 8.570 | 8.570 | 8.513 | 8.538 | 38,275 | -0.02(-0.19%) |
Apr 23, 2018 | 8.529 | 8.554 | 8.513 | 8.554 | 27,328 | +0.02(+0.19%) |
Apr 20, 2018 | 8.538 | 8.538 | 8.513 | 8.538 | 18,878 | +0.00(+0.00%) |
Apr 19, 2018 | 8.546 | 8.562 | 8.529 | 8.538 | 11,881 | -0.01(-0.16%) |
Apr 18, 2018 | 8.584 | 8.584 | 8.535 | 8.552 | 27,151 | -0.02(-0.28%) |
Apr 17, 2018 | 8.576 | 8.576 | 8.535 | 8.576 | 24,154 | +0.01(+0.10%) |
Apr 16, 2018 | 8.519 | 8.568 | 8.495 | 8.568 | 40,950 | +0.05(+0.57%) |
Apr 13, 2018 | 8.552 | 8.552 | 8.503 | 8.519 | 12,350 | -0.02(-0.19%) |
Apr 12, 2018 | 8.568 | 8.568 | 8.519 | 8.535 | 28,440 | -0.02(-0.19%) |
Apr 11, 2018 | 8.511 | 8.552 | 8.486 | 8.552 | 41,411 | +0.03(+0.38%) |
Apr 10, 2018 | 8.511 | 8.527 | 8.462 | 8.519 | 46,180 | +0.02(+0.29%) |
Apr 09, 2018 | 8.527 | 8.527 | 8.421 | 8.495 | 80,813 | +0.05(+0.58%) |
Apr 06, 2018 | 8.527 | 8.527 | 8.446 | 8.446 | 33,773 | -0.10(-1.14%) |
Apr 05, 2018 | 8.543 | 8.552 | 8.511 | 8.543 | 23,256 | +0.00(+0.00%) |
Apr 04, 2018 | 8.511 | 8.546 | 8.486 | 8.543 | 69,291 | +0.02(+0.19%) |
Apr 03, 2018 | 8.503 | 8.527 | 8.470 | 8.527 | 40,050 | +0.03(+0.38%) |
Apr 02, 2018 | 8.535 | 8.535 | 8.455 | 8.495 | 22,729 | -0.04(-0.48%) |
Mar 29, 2018 | 8.535 | 8.535 | 8.535 | 0 | +0.04(+0.48%) | |
Mar 28, 2018 | 8.454 | 8.502 | 8.446 | 8.495 | 25,756 | +0.01(+0.10%) |
Mar 27, 2018 | 8.470 | 8.503 | 8.470 | 8.486 | 24,375 | +0.02(+0.19%) |
Mar 26, 2018 | 8.446 | 8.478 | 8.446 | 8.470 | 19,102 | +0.02(+0.29%) |
Mar 23, 2018 | 8.454 | 8.462 | 8.413 | 8.446 | 38,762 | +0.02(+0.29%) |
Mar 22, 2018 | 8.421 | 8.435 | 8.413 | 8.421 | 32,929 | -0.03(-0.36%) |
Mar 21, 2018 | 8.395 | 8.451 | 8.395 | 8.451 | 54,811 | +0.02(+0.19%) |
Mar 20, 2018 | 8.435 | 8.451 | 8.419 | 8.435 | 43,698 | +0.00(+0.00%) |
Mar 19, 2018 | 8.500 | 8.500 | 8.435 | 8.435 | 25,978 | -0.07(-0.86%) |
Mar 16, 2018 | 8.484 | 8.508 | 8.459 | 8.508 | 44,229 | +0.02(+0.29%) |
Mar 15, 2018 | 8.508 | 8.508 | 8.443 | 8.484 | 35,804 | -0.01(-0.10%) |
Mar 14, 2018 | 8.508 | 8.508 | 8.435 | 8.492 | 60,001 | -0.03(-0.38%) |
Mar 13, 2018 | 8.516 | 8.524 | 8.459 | 8.524 | 47,720 | +0.00(+0.00%) |
Mar 12, 2018 | 8.540 | 8.540 | 8.484 | 8.524 | 46,832 | +0.01(+0.10%) |
Mar 09, 2018 | 8.508 | 8.516 | 8.476 | 8.516 | 60,810 | +0.03(+0.38%) |
Mar 08, 2018 | 8.459 | 8.491 | 8.459 | 8.484 | 19,165 | +0.02(+0.29%) |
Mar 07, 2018 | 8.451 | 8.459 | 22,674 | -0.04(-0.48%) | ||
Mar 06, 2018 | 8.508 | 8.508 | 8.468 | 8.500 | 29,706 | +0.00(+0.00%) |
Mar 05, 2018 | 8.459 | 8.500 | 8.443 | 8.500 | 33,032 | +0.00(+0.00%) |
Mar 02, 2018 | 8.459 | 8.500 | 8.451 | 8.500 | 26,695 | +0.00(+0.00%) |
Mar 01, 2018 | 8.540 | 8.540 | 8.468 | 8.500 | 33,349 | -0.04(-0.47%) |
Feb 28, 2018 | 8.532 | 8.540 | 8.496 | 8.540 | 26,278 | +0.02(+0.19%) |
Feb 27, 2018 | 8.524 | 8.524 | 8.488 | 8.524 | 38,946 | +0.00(+0.00%) |
Feb 26, 2018 | 8.532 | 8.532 | 8.492 | 8.524 | 52,867 | +0.02(+0.19%) |
Feb 23, 2018 | 8.557 | 8.557 | 8.451 | 8.508 | 34,976 | +0.00(+0.00%) |
Feb 22, 2018 | 8.557 | 8.557 | 8.460 | 8.508 | 35,422 | -0.02(-0.19%) |
Feb 21, 2018 | 8.500 | 8.524 | 8.476 | 8.524 | 19,168 | +0.03(+0.38%) |
Feb 20, 2018 | 8.524 | 8.524 | 8.443 | 8.492 | 35,710 | +0.00(+0.00%) |
Feb 16, 2018 | 8.492 | 8.492 | 8.492 | 0 | -0.02(-0.29%) | |
Feb 15, 2018 | 8.573 | 8.573 | 8.493 | 8.516 | 28,070 | -0.04(-0.45%) |
Feb 14, 2018 | 8.538 | 8.554 | 8.522 | 8.554 | 30,576 | +0.00(+0.00%) |
Feb 13, 2018 | 8.498 | 8.555 | 8.498 | 8.554 | 57,415 | +0.02(+0.28%) |
Feb 12, 2018 | 8.538 | 8.546 | 8.497 | 8.530 | 27,750 | -0.01(-0.09%) |
Feb 09, 2018 | 8.587 | 8.587 | 8.474 | 8.538 | 26,313 | -0.01(-0.09%) |
Feb 08, 2018 | 8.522 | 8.546 | 8.449 | 8.546 | 60,417 | +0.04(+0.47%) |
Feb 07, 2018 | 8.522 | 8.554 | 8.474 | 8.506 | 20,633 | -0.02(-0.28%) |
Feb 06, 2018 | 8.506 | 8.538 | 8.459 | 8.530 | 41,507 | +0.05(+0.57%) |
Feb 05, 2018 | 8.562 | 8.578 | 8.482 | 8.482 | 32,225 | -0.09(-1.03%) |
Feb 02, 2018 | 8.522 | 8.570 | 8.506 | 8.570 | 64,868 | +0.04(+0.47%) |