Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.670 | 7.670 | 7.460 | 7.530 | 15,583 | -0.12(-1.63%) |
Apr 27, 2018 | 7.610 | 7.680 | 7.610 | 7.655 | 5,670 | -0.09(-1.23%) |
Apr 26, 2018 | 7.780 | 7.780 | 7.660 | 7.750 | 6,605 | -0.03(-0.39%) |
Apr 25, 2018 | 7.770 | 7.810 | 7.770 | 7.780 | 9,079 | +0.04(+0.52%) |
Apr 24, 2018 | 7.860 | 7.860 | 7.730 | 7.740 | 16,916 | -0.10(-1.28%) |
Apr 23, 2018 | 7.970 | 7.970 | 7.810 | 7.840 | 3,335 | -0.16(-2.00%) |
Apr 20, 2018 | 7.910 | 8.000 | 7.910 | 8.000 | 4,566 | +0.07(+0.88%) |
Apr 19, 2018 | 8.000 | 8.000 | 7.810 | 7.930 | 24,932 | -0.07(-0.88%) |
Apr 18, 2018 | 7.920 | 8.010 | 7.910 | 8.000 | 28,424 | +0.04(+0.50%) |
Apr 17, 2018 | 7.720 | 8.080 | 7.720 | 7.960 | 46,441 | -0.04(-0.50%) |
Apr 16, 2018 | 8.450 | 8.450 | 7.890 | 8.000 | 21,677 | +0.05(+0.63%) |
Apr 13, 2018 | 7.970 | 8.120 | 7.770 | 7.950 | 19,792 | -0.04(-0.50%) |
Apr 12, 2018 | 8.250 | 8.330 | 7.950 | 7.990 | 20,076 | -0.36(-4.31%) |
Apr 11, 2018 | 8.130 | 8.530 | 8.130 | 8.350 | 18,278 | +0.08(+0.97%) |
Apr 10, 2018 | 7.880 | 8.560 | 7.880 | 8.270 | 73,071 | -0.01(-0.12%) |
Apr 09, 2018 | 7.780 | 8.410 | 7.720 | 8.280 | 29,872 | +0.37(+4.68%) |
Apr 06, 2018 | 7.620 | 8.000 | 7.620 | 7.910 | 399,652 | +0.12(+1.54%) |
Apr 05, 2018 | 7.700 | 7.940 | 7.650 | 7.790 | 15,108 | +0.09(+1.17%) |
Apr 04, 2018 | 7.760 | 7.820 | 7.680 | 7.700 | 6,532 | -0.04(-0.52%) |
Apr 03, 2018 | 7.630 | 7.830 | 7.600 | 7.740 | 15,490 | +0.00(+0.00%) |
Apr 02, 2018 | 7.920 | 7.920 | 7.690 | 7.740 | 32,204 | -0.18(-2.27%) |
Mar 29, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.55(+7.46%) | |
Mar 28, 2018 | 7.730 | 7.730 | 7.370 | 7.370 | 9,840 | -0.36(-4.66%) |
Mar 27, 2018 | 8.110 | 8.130 | 7.660 | 7.730 | 23,860 | -0.36(-4.45%) |
Mar 26, 2018 | 8.100 | 8.190 | 7.980 | 8.090 | 185,430 | -0.03(-0.37%) |
Mar 23, 2018 | 8.090 | 8.170 | 7.950 | 8.120 | 67,279 | +0.09(+1.12%) |
Mar 22, 2018 | 8.130 | 8.130 | 7.895 | 8.030 | 6,195 | -0.01(-0.12%) |
Mar 21, 2018 | 8.050 | 8.160 | 7.830 | 8.040 | 38,822 | -0.06(-0.74%) |
Mar 20, 2018 | 8.050 | 8.250 | 7.930 | 8.100 | 21,591 | +0.01(+0.12%) |
Mar 19, 2018 | 8.310 | 8.330 | 8.040 | 8.090 | 15,341 | -0.23(-2.76%) |
Mar 16, 2018 | 8.590 | 8.680 | 8.320 | 8.320 | 18,669 | -0.27(-3.14%) |
Mar 15, 2018 | 8.420 | 8.670 | 8.370 | 8.590 | 21,260 | +0.09(+1.06%) |
Mar 14, 2018 | 8.420 | 8.640 | 8.340 | 8.500 | 23,562 | +0.08(+0.95%) |
Mar 13, 2018 | 8.550 | 8.840 | 8.400 | 8.420 | 18,792 | -0.16(-1.86%) |
Mar 12, 2018 | 8.910 | 9.230 | 8.460 | 8.580 | 14,719 | -0.45(-4.98%) |
Mar 09, 2018 | 8.550 | 9.230 | 8.550 | 9.030 | 14,462 | -0.02(-0.22%) |
Mar 08, 2018 | 9.190 | 9.430 | 8.890 | 9.050 | 43,839 | -0.19(-2.06%) |
Mar 07, 2018 | 9.190 | 9.450 | 9.190 | 9.240 | 7,905 | +0.05(+0.54%) |
Mar 06, 2018 | 9.410 | 9.410 | 9.050 | 9.190 | 15,598 | -0.18(-1.92%) |
Mar 05, 2018 | 9.730 | 9.730 | 9.360 | 9.370 | 23,063 | -0.12(-1.26%) |
Mar 02, 2018 | 8.590 | 9.630 | 8.590 | 9.490 | 24,331 | +0.67(+7.60%) |
Mar 01, 2018 | 8.680 | 8.970 | 8.590 | 8.820 | 28,033 | +0.02(+0.23%) |
Feb 28, 2018 | 8.370 | 8.800 | 8.370 | 8.800 | 28,711 | +0.11(+1.27%) |
Feb 27, 2018 | 8.790 | 8.820 | 8.610 | 8.690 | 55,942 | -0.11(-1.25%) |
Feb 26, 2018 | 8.590 | 8.870 | 8.580 | 8.800 | 12,097 | +0.09(+1.03%) |
Feb 23, 2018 | 8.490 | 8.950 | 8.370 | 8.710 | 6,992 | +0.10(+1.16%) |
Feb 22, 2018 | 8.910 | 8.920 | 8.610 | 8.610 | 5,869 | -0.23(-2.60%) |
Feb 21, 2018 | 8.650 | 9.120 | 8.640 | 8.840 | 17,028 | -0.20(-2.21%) |
Feb 20, 2018 | 8.950 | 9.120 | 8.940 | 9.040 | 27,418 | -0.08(-0.88%) |
Feb 16, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.05(+0.55%) | |
Feb 15, 2018 | 8.990 | 9.070 | 8.900 | 9.070 | 16,060 | +0.07(+0.78%) |
Feb 14, 2018 | 8.610 | 9.220 | 8.610 | 9.000 | 26,619 | +0.40(+4.65%) |
Feb 13, 2018 | 8.490 | 8.600 | 22,576 | +0.14(+1.65%) | ||
Feb 12, 2018 | 8.270 | 8.620 | 8.270 | 8.460 | 38,899 | +0.07(+0.83%) |
Feb 09, 2018 | 8.770 | 8.770 | 8.250 | 8.390 | 44,411 | -0.22(-2.56%) |
Feb 08, 2018 | 8.800 | 8.800 | 8.640 | 8.610 | 23,815 | -0.24(-2.71%) |
Feb 07, 2018 | 9.000 | 8.800 | 8.850 | 10,393 | -0.15(-1.67%) | |
Feb 06, 2018 | 8.930 | 9.330 | 8.730 | 9.000 | 13,334 | +0.40(+4.65%) |
Feb 05, 2018 | 8.800 | 8.850 | 8.450 | 8.600 | 9,464 | -0.25(-2.82%) |
Feb 02, 2018 | 9.370 | 9.370 | 8.700 | 8.850 | 15,769 | -0.15(-1.67%) |