Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.461 | 8.535 | 8.461 | 8.495 | 115,584 | +0.01(+0.13%) |
Apr 27, 2018 | 8.507 | 8.535 | 8.484 | 8.484 | 133,340 | -0.02(-0.20%) |
Apr 26, 2018 | 8.490 | 8.507 | 8.444 | 8.501 | 104,107 | +0.01(+0.13%) |
Apr 25, 2018 | 8.501 | 8.501 | 8.450 | 8.490 | 53,364 | +0.01(+0.07%) |
Apr 24, 2018 | 8.456 | 8.495 | 8.456 | 8.484 | 104,645 | +0.01(+0.13%) |
Apr 23, 2018 | 8.473 | 8.484 | 8.444 | 8.473 | 52,119 | +0.02(+0.20%) |
Apr 20, 2018 | 8.421 | 8.473 | 8.410 | 8.456 | 52,077 | +0.03(+0.41%) |
Apr 19, 2018 | 8.433 | 8.484 | 8.416 | 8.421 | 51,800 | -0.03(-0.40%) |
Apr 18, 2018 | 8.461 | 8.514 | 8.456 | 8.456 | 152,288 | +0.00(+0.00%) |
Apr 17, 2018 | 8.438 | 8.473 | 8.438 | 8.456 | 62,295 | +0.03(+0.41%) |
Apr 16, 2018 | 8.495 | 8.495 | 8.404 | 8.421 | 69,325 | -0.02(-0.27%) |
Apr 13, 2018 | 8.456 | 8.501 | 8.421 | 8.444 | 144,668 | +0.00(+0.00%) |
Apr 12, 2018 | 8.473 | 8.504 | 8.444 | 8.444 | 67,550 | -0.01(-0.13%) |
Apr 11, 2018 | 8.490 | 8.530 | 8.450 | 8.456 | 152,637 | -0.02(-0.20%) |
Apr 10, 2018 | 8.524 | 8.524 | 8.456 | 8.473 | 256,240 | -0.01(-0.07%) |
Apr 09, 2018 | 8.416 | 8.541 | 8.416 | 8.478 | 848,252 | +0.09(+1.09%) |
Apr 06, 2018 | 8.399 | 8.501 | 8.370 | 8.387 | 118,465 | -0.02(-0.27%) |
Apr 05, 2018 | 8.501 | 8.501 | 8.410 | 8.410 | 62,788 | -0.07(-0.81%) |
Apr 04, 2018 | 8.421 | 8.518 | 8.393 | 8.478 | 52,381 | +0.04(+0.47%) |
Apr 03, 2018 | 8.359 | 8.489 | 8.359 | 8.438 | 51,252 | +0.05(+0.54%) |
Apr 02, 2018 | 8.382 | 8.484 | 8.359 | 8.393 | 35,711 | -0.04(-0.47%) |
Mar 29, 2018 | 8.433 | 8.433 | 8.433 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.364 | 8.421 | 8.305 | 8.376 | 60,254 | -0.01(-0.14%) |
Mar 27, 2018 | 8.359 | 8.427 | 8.285 | 8.387 | 67,613 | +0.04(+0.48%) |
Mar 26, 2018 | 8.308 | 8.433 | 8.308 | 8.347 | 88,946 | +0.05(+0.55%) |
Mar 23, 2018 | 8.399 | 8.433 | 8.279 | 8.302 | 65,268 | -0.11(-1.29%) |
Mar 22, 2018 | 8.444 | 8.495 | 8.410 | 8.410 | 97,787 | -0.06(-0.67%) |
Mar 21, 2018 | 8.456 | 8.564 | 8.416 | 8.467 | 142,349 | -0.02(-0.27%) |
Mar 20, 2018 | 8.511 | 8.511 | 8.433 | 8.490 | 45,853 | -0.04(-0.47%) |
Mar 19, 2018 | 8.592 | 8.592 | 8.473 | 8.530 | 72,774 | -0.07(-0.79%) |
Mar 16, 2018 | 8.626 | 8.655 | 8.575 | 8.598 | 184,064 | +0.02(+0.20%) |
Mar 15, 2018 | 8.638 | 8.638 | 8.547 | 8.581 | 126,181 | -0.02(-0.20%) |
Mar 14, 2018 | 8.581 | 8.621 | 8.558 | 8.598 | 118,062 | +0.05(+0.53%) |
Mar 13, 2018 | 8.484 | 8.552 | 8.456 | 8.552 | 139,697 | +0.09(+1.08%) |
Mar 12, 2018 | 8.353 | 8.495 | 8.353 | 8.461 | 139,919 | +0.04(+0.47%) |
Mar 09, 2018 | 8.370 | 8.433 | 8.354 | 8.421 | 187,822 | +0.02(+0.20%) |
Mar 08, 2018 | 8.296 | 8.456 | 8.296 | 8.404 | 133,363 | +0.14(+1.72%) |
Mar 07, 2018 | 8.297 | 8.222 | 8.262 | 50,799 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.182 | 8.319 | 8.171 | 8.290 | 159,211 | +0.07(+0.83%) |
Mar 05, 2018 | 8.074 | 8.256 | 8.074 | 8.222 | 119,402 | +0.12(+1.48%) |
Mar 02, 2018 | 8.057 | 8.125 | 8.044 | 8.103 | 68,691 | +0.02(+0.28%) |
Mar 01, 2018 | 8.040 | 8.177 | 8.040 | 8.080 | 183,723 | +0.04(+0.50%) |
Feb 28, 2018 | 8.188 | 8.218 | 8.040 | 8.040 | 268,456 | -0.38(-4.47%) |
Feb 27, 2018 | 8.587 | 8.603 | 8.404 | 8.416 | 269,613 | -0.14(-1.60%) |
Feb 26, 2018 | 8.541 | 8.581 | 8.507 | 8.552 | 223,779 | +0.02(+0.27%) |
Feb 23, 2018 | 8.484 | 8.569 | 8.484 | 8.530 | 98,862 | +0.05(+0.60%) |
Feb 22, 2018 | 8.478 | 8.478 | 137,550 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.456 | 8.578 | 8.456 | 8.541 | 205,953 | +0.07(+0.81%) |
Feb 20, 2018 | 8.581 | 8.626 | 8.404 | 8.473 | 158,733 | -0.17(-1.98%) |
Feb 16, 2018 | 8.643 | 8.643 | 8.643 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.478 | 8.661 | 8.478 | 8.643 | 157,300 | +0.13(+1.54%) |
Feb 14, 2018 | 8.376 | 8.534 | 8.376 | 8.513 | 187,370 | +0.05(+0.61%) |
Feb 13, 2018 | 8.285 | 8.484 | 8.114 | 8.461 | 191,926 | +0.05(+0.61%) |
Feb 12, 2018 | 8.456 | 8.501 | 8.325 | 8.410 | 139,227 | -0.01(-0.07%) |
Feb 09, 2018 | 8.490 | 8.495 | 8.313 | 8.416 | 256,297 | -0.02(-0.20%) |
Feb 08, 2018 | 8.393 | 8.513 | 8.374 | 8.433 | 321,334 | +0.11(+1.30%) |
Feb 07, 2018 | 8.330 | 8.336 | 8.319 | 8.325 | 201,947 | +0.01(+0.14%) |
Feb 06, 2018 | 8.171 | 8.330 | 8.108 | 8.313 | 175,821 | +0.10(+1.25%) |
Feb 05, 2018 | 8.256 | 8.256 | 8.080 | 8.211 | 339,287 | -0.10(-1.23%) |
Feb 02, 2018 | 8.253 | 8.319 | 8.229 | 8.313 | 305,518 | -0.01(-0.14%) |