Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.613 | 8.669 | 8.596 | 8.609 | 63,357 | +0.04(+0.49%) |
Apr 27, 2018 | 8.567 | 8.664 | 8.521 | 8.567 | 63,137 | -0.07(-0.86%) |
Apr 26, 2018 | 8.590 | 8.667 | 8.572 | 8.641 | 59,352 | +0.00(+0.05%) |
Apr 25, 2018 | 8.558 | 8.641 | 8.423 | 8.636 | 72,538 | +0.06(+0.70%) |
Apr 24, 2018 | 8.706 | 8.738 | 8.511 | 8.576 | 41,892 | -0.10(-1.18%) |
Apr 23, 2018 | 8.683 | 8.746 | 8.567 | 8.678 | 96,322 | +0.01(+0.11%) |
Apr 20, 2018 | 8.738 | 8.882 | 8.604 | 8.669 | 97,303 | -0.12(-1.37%) |
Apr 19, 2018 | 8.956 | 9.017 | 8.729 | 8.790 | 78,281 | -0.16(-1.76%) |
Apr 18, 2018 | 9.031 | 9.114 | 8.590 | 8.947 | 265,474 | -0.09(-1.03%) |
Apr 17, 2018 | 9.026 | 9.072 | 8.892 | 9.040 | 93,224 | +0.04(+0.41%) |
Apr 16, 2018 | 8.994 | 9.059 | 8.910 | 9.003 | 43,913 | +0.03(+0.31%) |
Apr 13, 2018 | 9.147 | 9.147 | 8.721 | 8.975 | 147,111 | -0.10(-1.12%) |
Apr 12, 2018 | 8.929 | 9.207 | 8.905 | 9.077 | 451,682 | +0.30(+3.38%) |
Apr 11, 2018 | 8.771 | 8.882 | 8.754 | 8.780 | 84,074 | +0.01(+0.16%) |
Apr 10, 2018 | 8.817 | 8.817 | 8.650 | 8.766 | 80,493 | +0.01(+0.11%) |
Apr 09, 2018 | 8.780 | 8.896 | 8.664 | 8.757 | 66,102 | +0.02(+0.21%) |
Apr 06, 2018 | 8.755 | 8.906 | 8.657 | 8.738 | 111,046 | -0.08(-0.89%) |
Apr 05, 2018 | 8.817 | 8.915 | 8.683 | 8.817 | 119,249 | +0.04(+0.48%) |
Apr 04, 2018 | 8.585 | 8.859 | 8.562 | 8.776 | 124,781 | +0.14(+1.61%) |
Apr 03, 2018 | 8.801 | 8.803 | 8.613 | 8.636 | 92,013 | -0.05(-0.59%) |
Apr 02, 2018 | 8.841 | 8.952 | 8.599 | 8.687 | 89,343 | -0.13(-1.47%) |
Mar 29, 2018 | 8.817 | 8.817 | 8.817 | 0 | +0.03(+0.37%) | |
Mar 28, 2018 | 8.790 | 8.854 | 8.683 | 8.785 | 106,147 | -0.01(-0.11%) |
Mar 27, 2018 | 8.683 | 8.813 | 8.634 | 8.794 | 71,751 | +0.10(+1.12%) |
Mar 26, 2018 | 8.743 | 8.743 | 8.572 | 8.697 | 77,192 | +0.04(+0.43%) |
Mar 23, 2018 | 8.859 | 8.859 | 8.618 | 8.660 | 98,312 | -0.18(-2.05%) |
Mar 22, 2018 | 8.817 | 8.919 | 8.711 | 8.841 | 79,200 | -0.04(-0.47%) |
Mar 21, 2018 | 8.720 | 8.915 | 8.695 | 8.882 | 70,244 | +0.18(+2.08%) |
Mar 20, 2018 | 8.813 | 8.813 | 8.627 | 8.701 | 65,291 | -0.07(-0.85%) |
Mar 19, 2018 | 9.049 | 9.091 | 8.660 | 8.776 | 130,768 | -0.32(-3.57%) |
Mar 16, 2018 | 8.887 | 9.137 | 8.829 | 9.100 | 267,895 | +0.26(+2.94%) |
Mar 15, 2018 | 8.748 | 9.021 | 8.520 | 8.841 | 164,568 | +0.09(+1.06%) |
Mar 14, 2018 | 9.035 | 9.045 | 8.720 | 8.748 | 250,469 | -0.27(-3.03%) |
Mar 13, 2018 | 8.720 | 9.045 | 8.720 | 9.021 | 230,358 | +0.34(+3.90%) |
Mar 12, 2018 | 8.581 | 8.711 | 8.553 | 8.683 | 132,301 | +0.17(+1.96%) |
Mar 09, 2018 | 8.474 | 8.613 | 8.372 | 8.516 | 160,368 | +0.08(+0.99%) |
Mar 08, 2018 | 8.330 | 8.525 | 8.159 | 8.432 | 466,899 | +0.12(+1.39%) |
Mar 07, 2018 | 8.126 | 8.465 | 8.126 | 8.316 | 203,626 | +0.15(+1.87%) |
Mar 06, 2018 | 8.131 | 8.187 | 7.978 | 8.163 | 131,786 | +0.03(+0.34%) |
Mar 05, 2018 | 8.149 | 8.256 | 7.950 | 8.136 | 115,086 | -0.02(-0.23%) |
Mar 02, 2018 | 7.931 | 8.196 | 7.839 | 8.154 | 109,952 | +0.18(+2.27%) |
Mar 01, 2018 | 8.075 | 8.168 | 7.894 | 7.973 | 128,953 | -0.11(-1.38%) |
Feb 28, 2018 | 8.043 | 8.214 | 7.957 | 8.084 | 150,190 | +0.05(+0.58%) |
Feb 27, 2018 | 8.006 | 8.117 | 7.829 | 8.038 | 110,093 | +0.06(+0.76%) |
Feb 26, 2018 | 7.755 | 7.987 | 7.723 | 7.978 | 138,815 | +0.21(+2.75%) |
Feb 23, 2018 | 8.022 | 8.022 | 7.654 | 7.764 | 109,859 | -0.22(-2.71%) |
Feb 22, 2018 | 7.921 | 8.100 | 7.852 | 7.981 | 185,516 | +0.11(+1.40%) |
Feb 21, 2018 | 7.810 | 7.985 | 7.774 | 7.870 | 179,877 | +0.08(+1.00%) |
Feb 20, 2018 | 7.903 | 7.925 | 7.728 | 7.792 | 153,496 | -0.15(-1.86%) |
Feb 16, 2018 | 7.939 | 7.939 | 7.939 | 0 | +0.23(+2.92%) | |
Feb 15, 2018 | 7.603 | 7.723 | 7.521 | 7.714 | 136,473 | +0.13(+1.76%) |
Feb 14, 2018 | 7.208 | 7.829 | 7.208 | 7.580 | 234,797 | +0.24(+3.33%) |
Feb 13, 2018 | 7.304 | 7.419 | 7.235 | 7.336 | 82,485 | +0.03(+0.44%) |
Feb 12, 2018 | 7.277 | 7.313 | 7.037 | 7.304 | 160,566 | +0.05(+0.63%) |
Feb 09, 2018 | 7.263 | 7.336 | 7.138 | 7.258 | 186,341 | +0.02(+0.25%) |
Feb 08, 2018 | 7.300 | 7.415 | 7.150 | 7.240 | 268,283 | -0.07(-1.01%) |
Feb 07, 2018 | 7.313 | 7.313 | 7.156 | 7.313 | 137,772 | +0.00(+0.00%) |
Feb 06, 2018 | 7.129 | 7.396 | 7.106 | 7.313 | 281,822 | +0.13(+1.79%) |
Feb 05, 2018 | 7.382 | 7.405 | 7.157 | 7.185 | 183,823 | -0.24(-3.28%) |
Feb 02, 2018 | 7.428 | 7.663 | 7.341 | 7.428 | 218,908 | -0.02(-0.31%) |