Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.840 | 7.960 | 7.840 | 7.915 | 47,466 | -0.02(-0.25%) |
Apr 27, 2018 | 7.920 | 7.950 | 7.880 | 7.935 | 15,467 | -0.10(-1.31%) |
Apr 26, 2018 | 8.090 | 8.090 | 8.025 | 8.040 | 23,635 | +0.09(+1.20%) |
Apr 25, 2018 | 7.870 | 7.970 | 7.870 | 7.945 | 18,483 | +0.16(+1.99%) |
Apr 24, 2018 | 7.886 | 7.890 | 7.780 | 7.790 | 13,390 | -0.17(-2.07%) |
Apr 23, 2018 | 7.930 | 7.990 | 7.920 | 7.955 | 28,110 | +0.08(+0.95%) |
Apr 20, 2018 | 7.850 | 7.920 | 7.850 | 7.880 | 14,397 | -0.07(-0.82%) |
Apr 19, 2018 | 8.010 | 8.020 | 7.910 | 7.945 | 25,858 | -0.07(-0.87%) |
Apr 18, 2018 | 7.960 | 8.063 | 7.950 | 8.015 | 328,207 | -0.12(-1.54%) |
Apr 17, 2018 | 7.980 | 8.150 | 7.980 | 8.140 | 594,380 | +0.23(+2.91%) |
Apr 16, 2018 | 7.900 | 7.950 | 7.780 | 7.910 | 216,570 | +0.20(+2.53%) |
Apr 13, 2018 | 7.715 | 7.750 | 7.680 | 7.715 | 36,663 | +0.03(+0.39%) |
Apr 12, 2018 | 7.582 | 7.710 | 7.577 | 7.685 | 69,454 | +0.21(+2.81%) |
Apr 11, 2018 | 7.520 | 7.560 | 7.460 | 7.475 | 40,699 | +0.02(+0.27%) |
Apr 10, 2018 | 7.430 | 7.490 | 7.410 | 7.455 | 68,330 | -0.06(-0.86%) |
Apr 09, 2018 | 7.580 | 7.600 | 7.520 | 7.520 | 50,000 | +0.01(+0.13%) |
Apr 06, 2018 | 7.620 | 7.620 | 7.480 | 7.510 | 26,478 | -0.13(-1.70%) |
Apr 05, 2018 | 7.641 | 7.650 | 7.580 | 7.640 | 35,822 | +0.09(+1.19%) |
Apr 04, 2018 | 7.510 | 7.560 | 7.450 | 7.550 | 44,443 | +0.00(+0.07%) |
Apr 03, 2018 | 7.540 | 7.560 | 7.470 | 7.545 | 74,100 | +0.04(+0.47%) |
Apr 02, 2018 | 7.440 | 7.650 | 7.440 | 7.510 | 36,417 | -0.08(-0.99%) |
Mar 29, 2018 | 7.585 | 7.585 | 7.585 | 0 | +0.08(+1.07%) | |
Mar 28, 2018 | 7.450 | 7.560 | 7.430 | 7.505 | 112,337 | +0.06(+0.87%) |
Mar 27, 2018 | 7.540 | 7.565 | 7.440 | 7.440 | 105,665 | -0.20(-2.68%) |
Mar 26, 2018 | 7.630 | 7.650 | 7.560 | 7.645 | 106,466 | +0.13(+1.80%) |
Mar 23, 2018 | 7.710 | 7.710 | 7.510 | 7.510 | 140,495 | +0.06(+0.87%) |
Mar 22, 2018 | 7.570 | 7.570 | 7.410 | 7.445 | 76,567 | -0.18(-2.36%) |
Mar 21, 2018 | 7.650 | 7.660 | 7.500 | 7.625 | 62,754 | +0.00(+0.00%) |
Mar 20, 2018 | 7.684 | 7.700 | 7.600 | 7.625 | 50,405 | -0.04(-0.52%) |
Mar 19, 2018 | 7.700 | 7.710 | 7.650 | 7.665 | 30,098 | -0.05(-0.71%) |
Mar 16, 2018 | 7.730 | 7.770 | 7.620 | 7.720 | 26,370 | -0.11(-1.40%) |
Mar 15, 2018 | 7.860 | 7.890 | 7.809 | 7.830 | 129,372 | -0.03(-0.38%) |
Mar 14, 2018 | 7.910 | 7.915 | 7.850 | 7.860 | 107,743 | +0.07(+0.90%) |
Mar 13, 2018 | 7.750 | 7.840 | 7.720 | 7.790 | 69,263 | -0.00(-0.06%) |
Mar 12, 2018 | 7.830 | 7.860 | 7.780 | 7.795 | 100,873 | +0.05(+0.71%) |
Mar 09, 2018 | 7.750 | 7.750 | 7.720 | 7.740 | 25,423 | +0.02(+0.26%) |
Mar 08, 2018 | 7.740 | 7.830 | 7.710 | 7.720 | 181,549 | -0.34(-4.22%) |
Mar 07, 2018 | 8.050 | 8.080 | 8.010 | 8.060 | 29,393 | +0.03(+0.37%) |
Mar 06, 2018 | 8.040 | 8.060 | 7.980 | 8.030 | 139,540 | +0.01(+0.12%) |
Mar 05, 2018 | 7.970 | 8.060 | 7.960 | 8.020 | 61,904 | +0.02(+0.25%) |
Mar 02, 2018 | 8.008 | 8.010 | 7.905 | 8.000 | 178,045 | -0.03(-0.37%) |
Mar 01, 2018 | 8.138 | 8.138 | 7.970 | 8.030 | 71,963 | -0.12(-1.47%) |
Feb 28, 2018 | 8.290 | 8.290 | 8.140 | 8.150 | 34,236 | -0.23(-2.74%) |
Feb 27, 2018 | 8.380 | 8.420 | 8.350 | 8.380 | 19,950 | -0.04(-0.48%) |
Feb 26, 2018 | 8.450 | 8.480 | 8.310 | 8.420 | 17,271 | -0.03(-0.36%) |
Feb 23, 2018 | 8.380 | 8.460 | 8.290 | 8.450 | 23,409 | +0.13(+1.56%) |
Feb 22, 2018 | 8.340 | 8.380 | 8.280 | 8.320 | 50,188 | -0.01(-0.12%) |
Feb 21, 2018 | 8.410 | 8.440 | 8.250 | 8.330 | 25,862 | -0.13(-1.54%) |
Feb 20, 2018 | 8.440 | 8.490 | 8.400 | 8.460 | 27,748 | +0.05(+0.59%) |
Feb 16, 2018 | 8.410 | 8.410 | 8.410 | 0 | +0.10(+1.20%) | |
Feb 15, 2018 | 8.290 | 8.360 | 8.250 | 8.310 | 96,200 | +0.09(+1.03%) |
Feb 14, 2018 | 8.100 | 8.230 | 8.060 | 8.225 | 28,567 | +0.19(+2.30%) |
Feb 13, 2018 | 8.110 | 8.110 | 7.990 | 8.040 | 400,732 | +0.04(+0.53%) |
Feb 12, 2018 | 7.930 | 8.010 | 7.880 | 7.997 | 66,572 | +0.02(+0.22%) |
Feb 09, 2018 | 7.980 | 8.000 | 7.810 | 7.980 | 54,358 | -0.04(-0.50%) |
Feb 08, 2018 | 8.250 | 8.280 | 8.030 | 8.020 | 61,245 | -0.01(-0.12%) |
Feb 07, 2018 | 8.010 | 8.080 | 7.990 | 8.030 | 69,384 | -0.08(-0.99%) |
Feb 06, 2018 | 8.010 | 8.240 | 7.980 | 8.110 | 60,375 | -0.06(-0.73%) |
Feb 05, 2018 | 8.300 | 8.310 | 8.100 | 8.170 | 50,021 | -0.22(-2.62%) |
Feb 02, 2018 | 8.450 | 8.510 | 8.374 | 8.390 | 60,984 | -0.24(-2.78%) |