Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.999 | 8.024 | 7.983 | 8.016 | 51,402 | -0.02(-0.26%) |
Apr 27, 2018 | 8.070 | 8.070 | 8.004 | 8.037 | 42,856 | -0.01(-0.10%) |
Apr 26, 2018 | 7.999 | 8.054 | 7.999 | 8.045 | 60,674 | -0.00(-0.05%) |
Apr 25, 2018 | 8.058 | 8.066 | 8.011 | 8.049 | 51,984 | -0.08(-0.97%) |
Apr 24, 2018 | 8.156 | 8.158 | 8.103 | 8.128 | 29,743 | -0.04(-0.51%) |
Apr 23, 2018 | 8.170 | 8.174 | 8.128 | 8.170 | 26,200 | -0.02(-0.27%) |
Apr 20, 2018 | 8.212 | 8.216 | 8.187 | 8.192 | 30,854 | -0.07(-0.89%) |
Apr 19, 2018 | 8.245 | 8.266 | 8.224 | 8.266 | 54,994 | +0.06(+0.71%) |
Apr 18, 2018 | 8.203 | 8.262 | 8.203 | 8.207 | 49,999 | +0.02(+0.31%) |
Apr 17, 2018 | 8.170 | 8.197 | 8.158 | 8.182 | 113,880 | +0.05(+0.64%) |
Apr 16, 2018 | 8.141 | 8.141 | 8.124 | 8.130 | 44,311 | +0.01(+0.18%) |
Apr 13, 2018 | 8.145 | 8.145 | 8.098 | 8.116 | 126,008 | +0.00(+0.00%) |
Apr 12, 2018 | 8.103 | 8.130 | 8.101 | 8.116 | 68,328 | +0.01(+0.15%) |
Apr 11, 2018 | 8.133 | 8.133 | 8.078 | 8.103 | 46,277 | -0.01(-0.15%) |
Apr 10, 2018 | 8.128 | 8.220 | 8.116 | 8.116 | 63,114 | +0.05(+0.67%) |
Apr 09, 2018 | 8.070 | 8.103 | 8.037 | 8.062 | 28,303 | +0.06(+0.73%) |
Apr 06, 2018 | 8.012 | 8.051 | 7.974 | 8.004 | 51,674 | -0.01(-0.07%) |
Apr 05, 2018 | 8.012 | 8.012 | 7.989 | 8.009 | 48,571 | +0.06(+0.70%) |
Apr 04, 2018 | 7.883 | 7.954 | 7.870 | 7.954 | 49,544 | -0.00(-0.00%) |
Apr 03, 2018 | 8.024 | 8.024 | 7.950 | 7.954 | 73,857 | +0.01(+0.11%) |
Apr 02, 2018 | 8.133 | 8.133 | 7.892 | 7.945 | 57,785 | -0.18(-2.21%) |
Mar 29, 2018 | 8.125 | 8.125 | 8.125 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.012 | 8.019 | 7.981 | 7.983 | 64,759 | -0.02(-0.26%) |
Mar 27, 2018 | 8.137 | 8.139 | 8.004 | 8.004 | 41,106 | -0.12(-1.48%) |
Mar 26, 2018 | 8.195 | 8.195 | 8.029 | 8.124 | 27,426 | +0.09(+1.14%) |
Mar 23, 2018 | 8.070 | 8.074 | 8.070 | 8.033 | 63,629 | -0.06(-0.77%) |
Mar 22, 2018 | 8.158 | 8.158 | 8.095 | 8.095 | 40,948 | -0.16(-1.98%) |
Mar 21, 2018 | 8.228 | 8.259 | 8.224 | 8.259 | 10,920 | +0.00(+0.02%) |
Mar 20, 2018 | 8.199 | 8.257 | 8.182 | 8.257 | 35,683 | +0.12(+1.48%) |
Mar 19, 2018 | 8.195 | 8.207 | 8.133 | 8.137 | 85,658 | -0.15(-1.86%) |
Mar 16, 2018 | 8.307 | 8.309 | 8.291 | 8.291 | 43,698 | +0.00(+0.00%) |
Mar 15, 2018 | 8.316 | 8.316 | 8.282 | 8.291 | 22,253 | -0.05(-0.64%) |
Mar 14, 2018 | 8.370 | 8.378 | 8.341 | 8.344 | 32,015 | +0.08(+0.95%) |
Mar 13, 2018 | 8.399 | 8.399 | 8.228 | 8.266 | 161,591 | -0.15(-1.73%) |
Mar 12, 2018 | 8.365 | 8.415 | 8.353 | 8.411 | 44,150 | +0.07(+0.85%) |
Mar 09, 2018 | 8.286 | 8.341 | 8.224 | 8.341 | 170,259 | +0.09(+1.11%) |
Mar 08, 2018 | 8.195 | 8.259 | 8.195 | 8.249 | 74,103 | +0.02(+0.21%) |
Mar 07, 2018 | 8.241 | 8.232 | 28,356 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.170 | 8.170 | 8.041 | 8.103 | 243,891 | +0.02(+0.21%) |
Mar 05, 2018 | 7.933 | 8.109 | 7.912 | 8.087 | 40,164 | +0.08(+0.99%) |
Mar 02, 2018 | 8.045 | 8.045 | 7.500 | 8.008 | 107,796 | -0.06(-0.76%) |
Mar 01, 2018 | 8.203 | 8.311 | 8.069 | 8.069 | 31,385 | -0.14(-1.68%) |
Feb 28, 2018 | 8.266 | 8.295 | 8.207 | 8.207 | 49,852 | -0.04(-0.45%) |
Feb 27, 2018 | 8.316 | 8.357 | 8.216 | 8.245 | 21,704 | -0.14(-1.69%) |
Feb 26, 2018 | 8.386 | 8.386 | 8.353 | 8.386 | 30,133 | +0.01(+0.15%) |
Feb 23, 2018 | 8.386 | 8.403 | 8.353 | 8.374 | 27,068 | -0.01(-0.15%) |
Feb 22, 2018 | 8.336 | 8.386 | 8.336 | 8.386 | 35,380 | +0.03(+0.35%) |
Feb 21, 2018 | 8.382 | 8.382 | 8.299 | 8.357 | 18,238 | +0.02(+0.20%) |
Feb 20, 2018 | 8.395 | 8.414 | 8.320 | 8.341 | 116,065 | -0.08(-0.94%) |
Feb 16, 2018 | 8.420 | 8.420 | 8.420 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.153 | 8.210 | 8.153 | 8.207 | 81,230 | +0.10(+1.23%) |
Feb 14, 2018 | 7.908 | 8.134 | 7.908 | 8.108 | 49,869 | +0.16(+1.99%) |
Feb 13, 2018 | 8.020 | 8.020 | 7.945 | 7.950 | 37,154 | -0.05(-0.57%) |
Feb 12, 2018 | 8.020 | 8.037 | 7.987 | 7.995 | 55,924 | +0.09(+1.10%) |
Feb 09, 2018 | 7.951 | 8.083 | 7.742 | 7.908 | 116,178 | -0.10(-1.20%) |
Feb 08, 2018 | 8.170 | 8.170 | 7.929 | 8.004 | 110,596 | -0.11(-1.33%) |
Feb 07, 2018 | 8.278 | 8.278 | 8.070 | 8.112 | 73,439 | -0.17(-2.11%) |
Feb 06, 2018 | 7.887 | 8.378 | 7.887 | 8.286 | 190,709 | +0.25(+3.11%) |
Feb 05, 2018 | 8.249 | 8.249 | 7.950 | 8.036 | 182,500 | -0.40(-4.75%) |
Feb 02, 2018 | 8.553 | 8.561 | 8.341 | 8.437 | 144,270 | -0.19(-2.16%) |