Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.450 | 8.800 | 8.300 | 8.650 | 69,243 | +0.15(+1.76%) |
Apr 27, 2018 | 8.900 | 8.900 | 8.400 | 8.500 | 123,199 | -0.35(-3.95%) |
Apr 26, 2018 | 8.650 | 9.100 | 8.600 | 8.850 | 96,326 | +0.30(+3.51%) |
Apr 25, 2018 | 8.550 | 8.850 | 8.300 | 8.550 | 88,177 | -0.05(-0.58%) |
Apr 24, 2018 | 9.150 | 9.150 | 8.550 | 8.600 | 140,177 | -0.55(-6.01%) |
Apr 23, 2018 | 8.950 | 9.300 | 8.803 | 9.150 | 123,177 | +0.20(+2.23%) |
Apr 20, 2018 | 8.950 | 9.000 | 8.707 | 8.950 | 78,911 | -0.05(-0.56%) |
Apr 19, 2018 | 9.100 | 9.250 | 8.900 | 9.000 | 94,648 | -0.10(-1.10%) |
Apr 18, 2018 | 9.300 | 9.500 | 8.950 | 9.100 | 151,063 | -0.10(-1.09%) |
Apr 17, 2018 | 8.600 | 9.250 | 8.600 | 9.200 | 131,915 | +0.60(+6.98%) |
Apr 16, 2018 | 8.650 | 8.750 | 8.350 | 8.600 | 111,955 | +0.10(+1.18%) |
Apr 13, 2018 | 9.050 | 9.300 | 8.450 | 8.500 | 150,202 | -0.50(-5.56%) |
Apr 12, 2018 | 8.850 | 9.125 | 8.624 | 9.000 | 235,396 | +0.30(+3.45%) |
Apr 11, 2018 | 8.400 | 8.750 | 8.400 | 8.700 | 203,847 | +0.30(+3.57%) |
Apr 10, 2018 | 8.250 | 8.550 | 8.150 | 8.400 | 193,242 | +0.20(+2.44%) |
Apr 09, 2018 | 8.100 | 8.300 | 8.050 | 8.200 | 162,747 | +0.15(+1.86%) |
Apr 06, 2018 | 8.150 | 8.200 | 7.950 | 8.050 | 138,638 | -0.10(-1.23%) |
Apr 05, 2018 | 7.850 | 8.150 | 7.766 | 8.150 | 135,296 | +0.40(+5.16%) |
Apr 04, 2018 | 7.600 | 7.900 | 7.350 | 7.750 | 117,145 | -0.05(-0.64%) |
Apr 03, 2018 | 8.100 | 8.100 | 7.751 | 7.800 | 138,802 | -0.30(-3.70%) |
Apr 02, 2018 | 7.950 | 8.225 | 7.900 | 8.100 | 206,895 | +0.15(+1.89%) |
Mar 29, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.45(+6.00%) | |
Mar 28, 2018 | 7.900 | 7.950 | 7.425 | 7.500 | 160,938 | -0.45(-5.66%) |
Mar 27, 2018 | 8.500 | 8.500 | 7.750 | 7.950 | 336,997 | -0.30(-3.64%) |
Mar 26, 2018 | 7.500 | 8.300 | 7.150 | 8.250 | 841,232 | +0.85(+11.49%) |
Mar 23, 2018 | 7.250 | 7.650 | 7.250 | 7.400 | 102,976 | +0.15(+2.07%) |
Mar 22, 2018 | 7.500 | 7.550 | 7.200 | 7.250 | 102,088 | -0.30(-3.97%) |
Mar 21, 2018 | 7.500 | 7.700 | 7.400 | 7.550 | 73,190 | +0.00(+0.00%) |
Mar 20, 2018 | 7.100 | 7.700 | 7.100 | 7.550 | 177,932 | +0.45(+6.34%) |
Mar 19, 2018 | 7.600 | 7.700 | 7.100 | 7.100 | 167,173 | -0.60(-7.79%) |
Mar 16, 2018 | 7.650 | 7.800 | 7.500 | 7.700 | 158,976 | +0.05(+0.65%) |
Mar 15, 2018 | 7.750 | 7.900 | 7.650 | 7.650 | 172,538 | -0.10(-1.29%) |
Mar 14, 2018 | 7.900 | 7.900 | 7.700 | 7.750 | 121,710 | -0.05(-0.64%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.700 | 7.800 | 109,500 | -0.05(-0.64%) |
Mar 12, 2018 | 7.850 | 7.900 | 7.750 | 7.850 | 119,249 | +0.05(+0.64%) |
Mar 09, 2018 | 7.950 | 7.950 | 7.800 | 7.800 | 88,888 | -0.15(-1.89%) |
Mar 08, 2018 | 7.850 | 7.950 | 7.850 | 7.950 | 87,522 | +0.00(+0.00%) |
Mar 07, 2018 | 7.800 | 8.000 | 7.700 | 7.950 | 135,318 | +0.10(+1.27%) |
Mar 06, 2018 | 7.950 | 7.950 | 7.701 | 7.850 | 130,872 | -0.10(-1.26%) |
Mar 05, 2018 | 7.800 | 7.950 | 7.400 | 7.950 | 241,433 | +0.15(+1.92%) |
Mar 02, 2018 | 7.400 | 7.800 | 6.950 | 7.800 | 249,173 | +0.25(+3.31%) |
Mar 01, 2018 | 7.750 | 7.750 | 7.410 | 7.550 | 203,540 | -0.20(-2.58%) |
Feb 28, 2018 | 7.950 | 7.950 | 7.700 | 7.750 | 191,639 | -0.20(-2.52%) |
Feb 27, 2018 | 7.700 | 7.950 | 7.500 | 7.950 | 153,105 | +0.25(+3.25%) |
Feb 26, 2018 | 7.900 | 7.990 | 7.700 | 7.700 | 162,108 | -0.10(-1.28%) |
Feb 23, 2018 | 7.700 | 7.900 | 7.550 | 7.800 | 200,385 | +0.15(+1.96%) |
Feb 22, 2018 | 7.500 | 7.750 | 7.500 | 7.650 | 118,883 | +0.10(+1.32%) |
Feb 21, 2018 | 7.350 | 7.550 | 7.350 | 7.550 | 123,400 | +0.15(+2.03%) |
Feb 20, 2018 | 7.400 | 7.600 | 7.050 | 7.400 | 541,534 | -0.10(-1.33%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.30(-3.85%) | |
Feb 15, 2018 | 7.300 | 7.900 | 7.065 | 7.800 | 442,444 | +0.60(+8.33%) |
Feb 14, 2018 | 6.700 | 7.300 | 6.664 | 7.200 | 528,471 | +0.50(+7.46%) |
Feb 13, 2018 | 6.825 | 6.700 | 415,496 | +0.80(+13.56%) | ||
Feb 12, 2018 | 5.600 | 6.200 | 5.600 | 5.900 | 296,304 | +0.30(+5.36%) |
Feb 09, 2018 | 6.100 | 6.500 | 5.450 | 5.600 | 370,530 | +0.40(+7.69%) |
Feb 08, 2018 | 5.050 | 5.250 | 4.950 | 5.200 | 200,484 | +0.10(+1.96%) |
Feb 07, 2018 | 5.250 | 5.250 | 5.100 | 5.100 | 36,275 | -0.15(-2.86%) |
Feb 06, 2018 | 4.800 | 5.350 | 4.600 | 5.250 | 139,420 | +0.38(+7.69%) |
Feb 05, 2018 | 5.150 | 5.200 | 4.600 | 4.875 | 248,592 | -0.28(-5.34%) |
Feb 02, 2018 | 5.300 | 5.350 | 5.150 | 5.150 | 45,609 | -0.15(-2.83%) |