Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.605 | 8.660 | 8.588 | 8.600 | 63,420 | +0.04(+0.49%) |
Apr 27, 2018 | 8.558 | 8.656 | 8.513 | 8.558 | 63,200 | -0.07(-0.86%) |
Apr 26, 2018 | 8.582 | 8.658 | 8.563 | 8.633 | 59,410 | +0.00(+0.05%) |
Apr 25, 2018 | 8.549 | 8.633 | 8.415 | 8.628 | 72,609 | +0.06(+0.70%) |
Apr 24, 2018 | 8.697 | 8.730 | 8.503 | 8.568 | 41,934 | -0.10(-1.18%) |
Apr 23, 2018 | 8.674 | 8.737 | 8.558 | 8.670 | 96,418 | +0.01(+0.11%) |
Apr 20, 2018 | 8.730 | 8.873 | 8.595 | 8.660 | 97,400 | -0.12(-1.37%) |
Apr 19, 2018 | 8.948 | 9.008 | 8.721 | 8.781 | 78,359 | -0.16(-1.76%) |
Apr 18, 2018 | 9.022 | 9.105 | 8.582 | 8.938 | 265,737 | -0.09(-1.03%) |
Apr 17, 2018 | 9.017 | 9.063 | 8.883 | 9.031 | 93,316 | +0.04(+0.41%) |
Apr 16, 2018 | 8.985 | 9.050 | 8.901 | 8.994 | 43,956 | +0.03(+0.31%) |
Apr 13, 2018 | 9.138 | 9.138 | 8.713 | 8.966 | 147,256 | -0.10(-1.12%) |
Apr 12, 2018 | 8.920 | 9.198 | 8.897 | 9.068 | 452,129 | +0.30(+3.38%) |
Apr 11, 2018 | 8.762 | 8.873 | 8.745 | 8.772 | 84,157 | +0.01(+0.16%) |
Apr 10, 2018 | 8.809 | 8.809 | 8.642 | 8.758 | 80,573 | +0.01(+0.11%) |
Apr 09, 2018 | 8.772 | 8.887 | 8.656 | 8.748 | 66,167 | +0.02(+0.21%) |
Apr 06, 2018 | 8.747 | 8.898 | 8.649 | 8.730 | 111,155 | -0.08(-0.89%) |
Apr 05, 2018 | 8.809 | 8.906 | 8.674 | 8.809 | 119,367 | +0.04(+0.48%) |
Apr 04, 2018 | 8.577 | 8.850 | 8.554 | 8.767 | 124,905 | +0.14(+1.61%) |
Apr 03, 2018 | 8.792 | 8.795 | 8.605 | 8.628 | 92,104 | -0.05(-0.59%) |
Apr 02, 2018 | 8.832 | 8.943 | 8.591 | 8.679 | 89,432 | -0.13(-1.47%) |
Mar 29, 2018 | 8.809 | 8.809 | 8.809 | 0 | +0.03(+0.37%) | |
Mar 28, 2018 | 8.781 | 8.846 | 8.674 | 8.776 | 106,252 | -0.01(-0.11%) |
Mar 27, 2018 | 8.674 | 8.804 | 8.626 | 8.785 | 71,822 | +0.10(+1.12%) |
Mar 26, 2018 | 8.734 | 8.734 | 8.563 | 8.688 | 77,269 | +0.04(+0.43%) |
Mar 23, 2018 | 8.850 | 8.850 | 8.609 | 8.651 | 98,410 | -0.18(-2.05%) |
Mar 22, 2018 | 8.809 | 8.911 | 8.702 | 8.832 | 79,278 | -0.04(-0.47%) |
Mar 21, 2018 | 8.711 | 8.906 | 8.687 | 8.873 | 70,313 | +0.18(+2.08%) |
Mar 20, 2018 | 8.804 | 8.804 | 8.619 | 8.693 | 65,356 | -0.07(-0.85%) |
Mar 19, 2018 | 9.040 | 9.082 | 8.651 | 8.767 | 130,898 | -0.32(-3.57%) |
Mar 16, 2018 | 8.878 | 9.128 | 8.820 | 9.091 | 268,160 | +0.26(+2.94%) |
Mar 15, 2018 | 8.739 | 9.012 | 8.511 | 8.832 | 164,731 | +0.09(+1.06%) |
Mar 14, 2018 | 9.026 | 9.036 | 8.711 | 8.739 | 250,716 | -0.27(-3.03%) |
Mar 13, 2018 | 8.711 | 9.036 | 8.711 | 9.012 | 230,586 | +0.34(+3.90%) |
Mar 12, 2018 | 8.572 | 8.702 | 8.544 | 8.674 | 132,432 | +0.17(+1.96%) |
Mar 09, 2018 | 8.466 | 8.605 | 8.364 | 8.507 | 160,527 | +0.08(+0.99%) |
Mar 08, 2018 | 8.322 | 8.517 | 8.151 | 8.424 | 467,361 | +0.12(+1.39%) |
Mar 07, 2018 | 8.118 | 8.456 | 8.118 | 8.308 | 203,827 | +0.15(+1.87%) |
Mar 06, 2018 | 8.123 | 8.178 | 7.970 | 8.155 | 131,916 | +0.03(+0.34%) |
Mar 05, 2018 | 8.141 | 8.248 | 7.942 | 8.127 | 115,200 | -0.02(-0.23%) |
Mar 02, 2018 | 7.924 | 8.188 | 7.831 | 8.146 | 110,061 | +0.18(+2.27%) |
Mar 01, 2018 | 8.067 | 8.160 | 7.887 | 7.965 | 129,081 | -0.11(-1.38%) |
Feb 28, 2018 | 8.035 | 8.206 | 7.949 | 8.076 | 150,338 | +0.05(+0.58%) |
Feb 27, 2018 | 7.998 | 8.109 | 7.822 | 8.030 | 110,202 | +0.06(+0.76%) |
Feb 26, 2018 | 7.747 | 7.979 | 7.715 | 7.970 | 138,952 | +0.21(+2.75%) |
Feb 23, 2018 | 8.014 | 8.014 | 7.646 | 7.757 | 109,968 | -0.22(-2.71%) |
Feb 22, 2018 | 7.913 | 8.092 | 7.844 | 7.973 | 185,699 | +0.11(+1.40%) |
Feb 21, 2018 | 7.803 | 7.977 | 7.766 | 7.863 | 180,055 | +0.08(+1.00%) |
Feb 20, 2018 | 7.895 | 7.918 | 7.720 | 7.784 | 153,648 | -0.15(-1.86%) |
Feb 16, 2018 | 7.931 | 7.931 | 7.931 | 0 | +0.23(+2.92%) | |
Feb 15, 2018 | 7.596 | 7.715 | 7.513 | 7.706 | 136,608 | +0.13(+1.76%) |
Feb 14, 2018 | 7.200 | 7.821 | 7.200 | 7.573 | 235,030 | +0.24(+3.33%) |
Feb 13, 2018 | 7.297 | 7.412 | 7.228 | 7.329 | 82,566 | +0.03(+0.44%) |
Feb 12, 2018 | 7.269 | 7.306 | 7.030 | 7.297 | 160,725 | +0.05(+0.63%) |
Feb 09, 2018 | 7.256 | 7.329 | 7.131 | 7.251 | 186,526 | +0.02(+0.25%) |
Feb 08, 2018 | 7.292 | 7.407 | 7.143 | 7.233 | 268,549 | -0.07(-1.01%) |
Feb 07, 2018 | 7.306 | 7.306 | 7.149 | 7.306 | 137,908 | +0.00(+0.00%) |
Feb 06, 2018 | 7.122 | 7.389 | 7.099 | 7.306 | 282,100 | +0.13(+1.79%) |
Feb 05, 2018 | 7.375 | 7.398 | 7.150 | 7.177 | 184,005 | -0.24(-3.28%) |
Feb 02, 2018 | 7.421 | 7.656 | 7.334 | 7.421 | 219,125 | -0.02(-0.31%) |