Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.480 | 8.480 | 8.420 | 8.450 | 11,100 | -0.13(-1.52%) |
Apr 26, 2018 | 8.580 | 8.580 | 8.580 | 0 | +0.24(+2.88%) | |
Apr 25, 2018 | 8.350 | 8.350 | 8.340 | 8.340 | 2,450 | -0.06(-0.71%) |
Apr 24, 2018 | 8.470 | 8.470 | 8.400 | 8.400 | 2,466 | -0.10(-1.18%) |
Apr 23, 2018 | 8.500 | 8.500 | 8.430 | 8.500 | 4,000 | +0.07(+0.83%) |
Apr 20, 2018 | 8.510 | 8.510 | 8.430 | 8.430 | 5,000 | +0.00(+0.00%) |
Apr 19, 2018 | 8.430 | 8.500 | 8.430 | 8.430 | 4,050 | -0.01(-0.12%) |
Apr 18, 2018 | 8.450 | 8.450 | 8.430 | 8.440 | 3,800 | +0.01(+0.12%) |
Apr 17, 2018 | 8.430 | 8.430 | 8.430 | 8.430 | 3,500 | -0.02(-0.24%) |
Apr 16, 2018 | 8.470 | 8.500 | 8.400 | 8.450 | 12,700 | +0.00(+0.00%) |
Apr 12, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.04(+0.48%) | |
Apr 11, 2018 | 8.430 | 8.430 | 8.370 | 8.410 | 7,300 | -0.03(-0.36%) |
Apr 10, 2018 | 8.430 | 8.440 | 8.390 | 8.440 | 6,050 | +0.00(+0.00%) |
Apr 09, 2018 | 8.450 | 8.450 | 8.380 | 8.440 | 2,800 | -0.03(-0.35%) |
Apr 05, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.08(-0.94%) | |
Apr 04, 2018 | 8.580 | 8.580 | 8.340 | 8.550 | 1,700 | -0.04(-0.47%) |
Apr 03, 2018 | 8.600 | 8.600 | 8.590 | 8.590 | 1,825 | -0.02(-0.23%) |
Apr 02, 2018 | 8.730 | 8.730 | 8.400 | 8.610 | 8,800 | -0.11(-1.26%) |
Mar 29, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.19(+2.23%) | |
Mar 28, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 5,000 | -0.07(-0.81%) |
Mar 27, 2018 | 8.580 | 8.600 | 8.580 | 8.600 | 11,800 | +0.00(+0.00%) |
Mar 26, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 4,400 | -0.10(-1.15%) |
Mar 23, 2018 | 8.660 | 8.700 | 8.660 | 8.700 | 4,800 | +0.10(+1.16%) |
Mar 22, 2018 | 8.570 | 8.600 | 8.560 | 8.600 | 3,700 | +0.02(+0.23%) |
Mar 21, 2018 | 8.610 | 8.610 | 8.580 | 8.580 | 3,605 | -0.11(-1.27%) |
Mar 20, 2018 | 8.680 | 8.690 | 8.680 | 8.690 | 3,200 | +0.11(+1.28%) |
Mar 19, 2018 | 8.620 | 8.620 | 8.570 | 8.580 | 15,320 | -0.04(-0.46%) |
Mar 16, 2018 | 8.660 | 8.660 | 8.610 | 8.620 | 11,300 | -0.07(-0.81%) |
Mar 15, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 200 | -0.01(-0.11%) |
Mar 14, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 7,300 | +0.02(+0.23%) |
Mar 13, 2018 | 8.690 | 8.690 | 8.680 | 8.680 | 3,600 | +0.00(+0.00%) |
Mar 12, 2018 | 8.660 | 8.680 | 8.660 | 8.680 | 800 | -0.02(-0.23%) |
Mar 09, 2018 | 8.680 | 8.700 | 8.650 | 8.700 | 15,400 | +0.00(+0.00%) |
Mar 08, 2018 | 8.610 | 8.700 | 8.610 | 8.700 | 27,600 | +0.05(+0.58%) |
Mar 07, 2018 | 8.570 | 8.680 | 8.570 | 8.650 | 15,750 | +0.03(+0.35%) |
Mar 06, 2018 | 8.620 | 8.630 | 8.620 | 8.620 | 5,300 | +0.00(+0.00%) |
Mar 05, 2018 | 8.570 | 8.650 | 8.570 | 8.620 | 6,714 | +0.02(+0.23%) |
Mar 02, 2018 | 8.580 | 8.600 | 8.560 | 8.600 | 13,200 | -0.05(-0.58%) |
Mar 01, 2018 | 8.580 | 8.640 | 8.580 | 8.650 | 3,300 | +0.00(+0.00%) |
Feb 28, 2018 | 8.610 | 8.650 | 8.560 | 8.650 | 25,185 | +0.00(+0.00%) |
Feb 27, 2018 | 8.610 | 8.650 | 8.610 | 8.650 | 6,600 | +0.02(+0.23%) |
Feb 26, 2018 | 8.650 | 8.650 | 8.620 | 8.630 | 6,600 | +0.00(+0.00%) |
Feb 23, 2018 | 8.700 | 8.700 | 8.600 | 8.630 | 14,700 | +0.00(+0.00%) |
Feb 22, 2018 | 8.620 | 8.640 | 8.600 | 8.630 | 13,319 | +0.01(+0.12%) |
Feb 21, 2018 | 8.650 | 8.650 | 8.620 | 8.620 | 1,100 | -0.03(-0.35%) |
Feb 20, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | +0.00(+0.00%) |
Feb 15, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.01(+0.12%) | |
Feb 14, 2018 | 8.700 | 8.700 | 8.640 | 8.640 | 2,830 | -0.06(-0.69%) |
Feb 13, 2018 | 8.650 | 8.700 | 8.650 | 8.700 | 4,500 | +0.00(+0.00%) |
Feb 12, 2018 | 8.580 | 8.720 | 8.580 | 8.700 | 16,635 | +0.13(+1.52%) |
Feb 09, 2018 | 8.650 | 8.650 | 8.570 | 8.570 | 4,900 | -0.08(-0.92%) |
Feb 08, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 1,300 | +0.05(+0.58%) |
Feb 07, 2018 | 8.570 | 8.640 | 8.570 | 8.600 | 5,290 | +0.07(+0.82%) |
Feb 06, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 3,827 | +0.00(+0.00%) |
Feb 02, 2018 | 8.530 | 8.530 | 8.530 | 0 | -0.14(-1.61%) |