Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.950 | 8.190 | 7.690 | 7.850 | 97,580 | -0.15(-1.88%) |
Apr 27, 2018 | 7.400 | 8.000 | 7.200 | 8.000 | 641,737 | +0.65(+8.84%) |
Apr 26, 2018 | 7.145 | 7.450 | 7.100 | 7.350 | 105,152 | +0.15(+2.08%) |
Apr 25, 2018 | 6.950 | 7.200 | 6.850 | 7.200 | 50,020 | +0.20(+2.86%) |
Apr 24, 2018 | 7.200 | 7.350 | 6.850 | 7.000 | 111,362 | -0.15(-2.10%) |
Apr 23, 2018 | 7.000 | 7.250 | 6.900 | 7.150 | 75,875 | +0.15(+2.14%) |
Apr 20, 2018 | 7.055 | 7.150 | 6.875 | 7.000 | 53,249 | -0.05(-0.71%) |
Apr 19, 2018 | 7.150 | 7.175 | 7.000 | 7.050 | 45,376 | -0.10(-1.40%) |
Apr 18, 2018 | 7.100 | 7.250 | 7.050 | 7.150 | 38,083 | +0.10(+1.42%) |
Apr 17, 2018 | 7.050 | 7.240 | 6.950 | 7.050 | 68,060 | +0.05(+0.71%) |
Apr 16, 2018 | 7.050 | 7.350 | 6.950 | 7.000 | 30,102 | -0.10(-1.41%) |
Apr 13, 2018 | 7.200 | 7.200 | 6.900 | 7.100 | 51,000 | +0.05(+0.71%) |
Apr 12, 2018 | 7.050 | 7.400 | 7.000 | 7.050 | 56,033 | +0.00(+0.00%) |
Apr 11, 2018 | 6.950 | 7.200 | 6.900 | 7.050 | 60,474 | +0.00(+0.00%) |
Apr 10, 2018 | 6.950 | 7.100 | 6.900 | 7.050 | 47,028 | +0.10(+1.44%) |
Apr 09, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 36,738 | -0.05(-0.71%) |
Apr 06, 2018 | 7.000 | 7.350 | 6.850 | 7.000 | 62,338 | -0.05(-0.71%) |
Apr 05, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 50,589 | -0.15(-2.08%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 52,199 | +0.25(+3.60%) |
Apr 03, 2018 | 7.100 | 7.200 | 6.900 | 6.950 | 64,962 | -0.05(-0.71%) |
Apr 02, 2018 | 7.500 | 7.500 | 7.000 | 7.000 | 89,374 | -0.50(-6.67%) |
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.65(-7.98%) | |
Mar 28, 2018 | 7.900 | 8.390 | 7.450 | 8.150 | 150,756 | +0.30(+3.82%) |
Mar 27, 2018 | 8.350 | 8.350 | 7.700 | 7.850 | 98,328 | -0.50(-5.99%) |
Mar 26, 2018 | 8.100 | 8.350 | 7.849 | 8.350 | 66,913 | +0.35(+4.37%) |
Mar 23, 2018 | 8.300 | 8.300 | 7.850 | 8.000 | 79,301 | -0.20(-2.44%) |
Mar 22, 2018 | 8.300 | 8.500 | 8.134 | 8.200 | 85,503 | -0.10(-1.20%) |
Mar 21, 2018 | 8.250 | 8.350 | 8.100 | 8.300 | 55,543 | +0.15(+1.84%) |
Mar 20, 2018 | 8.350 | 8.545 | 8.150 | 8.150 | 44,659 | -0.30(-3.55%) |
Mar 19, 2018 | 8.400 | 8.500 | 8.200 | 8.450 | 48,233 | -0.05(-0.59%) |
Mar 16, 2018 | 8.586 | 8.700 | 8.350 | 8.500 | 112,808 | -0.25(-2.86%) |
Mar 15, 2018 | 8.850 | 8.950 | 8.560 | 8.750 | 53,338 | -0.10(-1.13%) |
Mar 14, 2018 | 8.900 | 8.950 | 8.650 | 8.850 | 100,259 | +0.00(+0.00%) |
Mar 13, 2018 | 8.900 | 8.950 | 8.735 | 8.850 | 101,184 | -0.05(-0.56%) |
Mar 12, 2018 | 8.750 | 8.940 | 8.700 | 8.900 | 108,923 | +0.10(+1.14%) |
Mar 09, 2018 | 8.800 | 8.800 | 8.677 | 8.800 | 75,881 | +0.15(+1.73%) |
Mar 08, 2018 | 8.550 | 8.710 | 8.350 | 8.650 | 74,581 | +0.10(+1.17%) |
Mar 07, 2018 | 8.710 | 8.850 | 8.419 | 8.550 | 112,420 | -0.05(-0.58%) |
Mar 06, 2018 | 8.550 | 8.800 | 8.400 | 8.600 | 62,102 | +0.10(+1.18%) |
Mar 05, 2018 | 8.400 | 8.550 | 8.360 | 8.500 | 78,457 | +0.10(+1.19%) |
Mar 02, 2018 | 8.250 | 8.450 | 7.950 | 8.400 | 68,908 | +0.05(+0.60%) |
Mar 01, 2018 | 8.250 | 8.517 | 8.000 | 8.350 | 96,316 | +0.10(+1.21%) |
Feb 28, 2018 | 8.550 | 8.950 | 7.841 | 8.250 | 223,435 | -0.40(-4.62%) |
Feb 27, 2018 | 7.950 | 8.900 | 7.385 | 8.650 | 454,820 | +0.95(+12.34%) |
Feb 26, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 97,330 | +0.10(+1.32%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.400 | 7.600 | 93,455 | +0.15(+2.03%) |
Feb 22, 2018 | 7.500 | 7.600 | 7.350 | 7.449 | 66,078 | -0.05(-0.68%) |
Feb 21, 2018 | 7.220 | 7.520 | 7.100 | 7.500 | 104,345 | +0.40(+5.63%) |
Feb 20, 2018 | 7.250 | 7.340 | 7.050 | 7.100 | 24,462 | -0.15(-2.07%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
Feb 15, 2018 | 7.200 | 7.300 | 6.900 | 7.100 | 52,975 | +0.00(+0.00%) |
Feb 14, 2018 | 7.050 | 7.250 | 6.510 | 7.100 | 93,165 | +0.10(+1.43%) |
Feb 13, 2018 | 7.000 | 7.100 | 6.940 | 7.000 | 55,881 | +0.00(+0.00%) |
Feb 12, 2018 | 6.900 | 7.050 | 6.650 | 7.000 | 40,749 | +0.20(+2.94%) |
Feb 09, 2018 | 6.800 | 6.890 | 6.250 | 6.800 | 112,751 | +0.05(+0.74%) |
Feb 08, 2018 | 7.150 | 6.750 | 6.750 | 33,168 | -0.28(-3.91%) | |
Feb 07, 2018 | 6.750 | 7.050 | 6.745 | 7.025 | 45,465 | +0.28(+4.07%) |
Feb 06, 2018 | 6.650 | 6.850 | 6.450 | 6.750 | 80,210 | -0.10(-1.46%) |
Feb 05, 2018 | 7.000 | 7.000 | 6.550 | 6.850 | 84,725 | -0.25(-3.52%) |
Feb 02, 2018 | 7.545 | 7.590 | 7.050 | 7.100 | 118,485 | -0.40(-5.33%) |