Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.455 | 8.529 | 8.455 | 8.489 | 115,669 | +0.01(+0.13%) |
Apr 27, 2018 | 8.501 | 8.529 | 8.478 | 8.478 | 133,438 | -0.02(-0.20%) |
Apr 26, 2018 | 8.484 | 8.501 | 8.438 | 8.495 | 104,184 | +0.01(+0.13%) |
Apr 25, 2018 | 8.495 | 8.495 | 8.444 | 8.484 | 53,404 | +0.01(+0.07%) |
Apr 24, 2018 | 8.449 | 8.489 | 8.449 | 8.478 | 104,722 | +0.01(+0.13%) |
Apr 23, 2018 | 8.466 | 8.478 | 8.438 | 8.466 | 52,158 | +0.02(+0.20%) |
Apr 20, 2018 | 8.415 | 8.466 | 8.404 | 8.449 | 52,115 | +0.03(+0.41%) |
Apr 19, 2018 | 8.427 | 8.478 | 8.410 | 8.415 | 51,838 | -0.03(-0.40%) |
Apr 18, 2018 | 8.455 | 8.508 | 8.449 | 8.449 | 152,400 | +0.00(+0.00%) |
Apr 17, 2018 | 8.432 | 8.466 | 8.432 | 8.449 | 62,341 | +0.03(+0.41%) |
Apr 16, 2018 | 8.489 | 8.489 | 8.398 | 8.415 | 69,376 | -0.02(-0.27%) |
Apr 13, 2018 | 8.449 | 8.495 | 8.415 | 8.438 | 144,774 | +0.00(+0.00%) |
Apr 12, 2018 | 8.466 | 8.498 | 8.438 | 8.438 | 67,599 | -0.01(-0.13%) |
Apr 11, 2018 | 8.484 | 8.523 | 8.444 | 8.449 | 152,750 | -0.02(-0.20%) |
Apr 10, 2018 | 8.518 | 8.518 | 8.449 | 8.466 | 256,428 | -0.01(-0.07%) |
Apr 09, 2018 | 8.410 | 8.535 | 8.410 | 8.472 | 848,876 | +0.09(+1.09%) |
Apr 06, 2018 | 8.392 | 8.495 | 8.364 | 8.381 | 118,552 | -0.02(-0.27%) |
Apr 05, 2018 | 8.495 | 8.495 | 8.404 | 8.404 | 62,835 | -0.07(-0.81%) |
Apr 04, 2018 | 8.415 | 8.512 | 8.387 | 8.472 | 52,419 | +0.04(+0.47%) |
Apr 03, 2018 | 8.353 | 8.483 | 8.353 | 8.432 | 51,289 | +0.05(+0.54%) |
Apr 02, 2018 | 8.375 | 8.478 | 8.353 | 8.387 | 35,737 | -0.04(-0.47%) |
Mar 29, 2018 | 8.427 | 8.427 | 8.427 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.358 | 8.415 | 8.299 | 8.370 | 60,298 | -0.01(-0.14%) |
Mar 27, 2018 | 8.353 | 8.421 | 8.279 | 8.381 | 67,662 | +0.04(+0.48%) |
Mar 26, 2018 | 8.301 | 8.427 | 8.301 | 8.341 | 89,011 | +0.05(+0.55%) |
Mar 23, 2018 | 8.392 | 8.427 | 8.273 | 8.296 | 65,316 | -0.11(-1.29%) |
Mar 22, 2018 | 8.438 | 8.489 | 8.404 | 8.404 | 97,859 | -0.06(-0.67%) |
Mar 21, 2018 | 8.449 | 8.557 | 8.410 | 8.461 | 142,454 | -0.02(-0.27%) |
Mar 20, 2018 | 8.504 | 8.504 | 8.427 | 8.484 | 45,887 | -0.04(-0.47%) |
Mar 19, 2018 | 8.586 | 8.586 | 8.466 | 8.523 | 72,828 | -0.07(-0.79%) |
Mar 16, 2018 | 8.620 | 8.649 | 8.569 | 8.592 | 184,199 | +0.02(+0.20%) |
Mar 15, 2018 | 8.631 | 8.631 | 8.540 | 8.575 | 126,274 | -0.02(-0.20%) |
Mar 14, 2018 | 8.575 | 8.614 | 8.552 | 8.592 | 118,149 | +0.05(+0.53%) |
Mar 13, 2018 | 8.478 | 8.546 | 8.449 | 8.546 | 139,800 | +0.09(+1.08%) |
Mar 12, 2018 | 8.347 | 8.489 | 8.347 | 8.455 | 140,022 | +0.04(+0.47%) |
Mar 09, 2018 | 8.364 | 8.427 | 8.348 | 8.415 | 187,960 | +0.02(+0.20%) |
Mar 08, 2018 | 8.290 | 8.449 | 8.290 | 8.398 | 133,461 | +0.14(+1.72%) |
Mar 07, 2018 | 8.291 | 8.216 | 8.256 | 50,836 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.176 | 8.313 | 8.165 | 8.284 | 159,328 | +0.07(+0.83%) |
Mar 05, 2018 | 8.068 | 8.250 | 8.068 | 8.216 | 119,490 | +0.12(+1.48%) |
Mar 02, 2018 | 8.051 | 8.119 | 8.038 | 8.097 | 68,742 | +0.02(+0.28%) |
Mar 01, 2018 | 8.034 | 8.171 | 8.034 | 8.074 | 183,858 | +0.04(+0.50%) |
Feb 28, 2018 | 8.182 | 8.212 | 8.034 | 8.034 | 268,653 | -0.38(-4.47%) |
Feb 27, 2018 | 8.580 | 8.597 | 8.398 | 8.410 | 269,811 | -0.14(-1.60%) |
Feb 26, 2018 | 8.535 | 8.575 | 8.501 | 8.546 | 223,943 | +0.02(+0.27%) |
Feb 23, 2018 | 8.478 | 8.563 | 8.478 | 8.523 | 98,934 | +0.05(+0.60%) |
Feb 22, 2018 | 8.472 | 8.472 | 137,651 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.449 | 8.572 | 8.449 | 8.535 | 206,105 | +0.07(+0.81%) |
Feb 20, 2018 | 8.575 | 8.620 | 8.398 | 8.466 | 158,850 | -0.17(-1.98%) |
Feb 16, 2018 | 8.637 | 8.637 | 8.637 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.472 | 8.654 | 8.472 | 8.637 | 157,416 | +0.13(+1.54%) |
Feb 14, 2018 | 8.370 | 8.528 | 8.370 | 8.506 | 187,508 | +0.05(+0.61%) |
Feb 13, 2018 | 8.279 | 8.478 | 8.108 | 8.455 | 192,067 | +0.05(+0.61%) |
Feb 12, 2018 | 8.449 | 8.495 | 8.319 | 8.404 | 139,329 | -0.01(-0.07%) |
Feb 09, 2018 | 8.484 | 8.489 | 8.307 | 8.410 | 256,486 | -0.02(-0.20%) |
Feb 08, 2018 | 8.387 | 8.506 | 8.368 | 8.427 | 321,570 | +0.11(+1.30%) |
Feb 07, 2018 | 8.324 | 8.330 | 8.313 | 8.319 | 202,096 | +0.01(+0.14%) |
Feb 06, 2018 | 8.165 | 8.324 | 8.102 | 8.307 | 175,951 | +0.10(+1.25%) |
Feb 05, 2018 | 8.250 | 8.250 | 8.074 | 8.205 | 339,536 | -0.10(-1.23%) |
Feb 02, 2018 | 8.247 | 8.313 | 8.223 | 8.307 | 305,742 | -0.01(-0.14%) |