Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.250 | 7.490 | 6.750 | 6.830 | 127,608 | -0.47(-6.44%) |
Apr 27, 2018 | 7.520 | 7.556 | 7.300 | 7.300 | 29,796 | -0.09(-1.22%) |
Apr 26, 2018 | 7.370 | 7.890 | 7.310 | 7.390 | 27,640 | +0.04(+0.54%) |
Apr 25, 2018 | 7.420 | 7.490 | 7.300 | 7.350 | 35,377 | -0.04(-0.54%) |
Apr 24, 2018 | 7.950 | 7.970 | 7.390 | 7.390 | 64,620 | -0.50(-6.34%) |
Apr 23, 2018 | 7.670 | 7.920 | 7.670 | 7.890 | 13,586 | +0.28(+3.68%) |
Apr 20, 2018 | 7.890 | 7.890 | 7.600 | 7.610 | 18,981 | -0.31(-3.91%) |
Apr 19, 2018 | 8.210 | 8.228 | 7.635 | 7.920 | 60,301 | -0.37(-4.46%) |
Apr 18, 2018 | 8.380 | 8.500 | 8.260 | 8.290 | 47,914 | -0.02(-0.25%) |
Apr 17, 2018 | 8.320 | 8.500 | 8.303 | 8.311 | 51,317 | +0.01(+0.13%) |
Apr 16, 2018 | 8.290 | 8.300 | 8.060 | 8.300 | 28,453 | +0.15(+1.78%) |
Apr 13, 2018 | 8.040 | 8.349 | 7.900 | 8.155 | 46,654 | +0.13(+1.68%) |
Apr 12, 2018 | 7.680 | 8.070 | 7.610 | 8.020 | 42,519 | +0.36(+4.70%) |
Apr 11, 2018 | 7.750 | 7.920 | 7.570 | 7.660 | 23,915 | -0.09(-1.16%) |
Apr 10, 2018 | 7.800 | 7.800 | 7.440 | 7.750 | 37,910 | +0.15(+1.97%) |
Apr 09, 2018 | 7.460 | 7.830 | 7.290 | 7.600 | 60,912 | +0.21(+2.84%) |
Apr 06, 2018 | 7.660 | 7.705 | 7.220 | 7.390 | 43,151 | -0.34(-4.40%) |
Apr 05, 2018 | 7.790 | 7.970 | 7.665 | 7.730 | 44,911 | +0.09(+1.18%) |
Apr 04, 2018 | 7.250 | 7.710 | 7.150 | 7.640 | 65,881 | +0.23(+3.10%) |
Apr 03, 2018 | 7.210 | 7.440 | 6.960 | 7.410 | 59,427 | +0.27(+3.78%) |
Apr 02, 2018 | 7.440 | 7.470 | 6.940 | 7.140 | 87,314 | -0.41(-5.43%) |
Mar 29, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.08(+1.07%) | |
Mar 28, 2018 | 7.320 | 7.590 | 7.250 | 7.470 | 54,034 | +0.06(+0.81%) |
Mar 27, 2018 | 7.835 | 7.930 | 7.270 | 7.410 | 70,127 | -0.34(-4.39%) |
Mar 26, 2018 | 7.770 | 7.895 | 7.351 | 7.750 | 120,721 | +0.19(+2.51%) |
Mar 23, 2018 | 7.700 | 7.750 | 7.430 | 7.560 | 75,444 | -0.06(-0.79%) |
Mar 22, 2018 | 7.920 | 8.067 | 7.550 | 7.620 | 158,051 | -0.49(-6.04%) |
Mar 21, 2018 | 8.020 | 8.279 | 7.960 | 8.110 | 74,768 | +0.01(+0.12%) |
Mar 20, 2018 | 8.450 | 8.474 | 8.010 | 8.100 | 85,886 | -0.36(-4.26%) |
Mar 19, 2018 | 8.020 | 8.520 | 7.900 | 8.460 | 148,687 | +0.54(+6.82%) |
Mar 16, 2018 | 8.980 | 8.980 | 7.520 | 7.920 | 476,129 | -1.09(-12.10%) |
Mar 15, 2018 | 9.370 | 9.370 | 8.830 | 9.010 | 81,884 | -0.27(-2.91%) |
Mar 14, 2018 | 9.160 | 9.320 | 8.900 | 9.280 | 102,468 | +0.16(+1.75%) |
Mar 13, 2018 | 9.380 | 9.460 | 9.000 | 9.120 | 128,056 | -0.23(-2.46%) |
Mar 12, 2018 | 9.390 | 9.570 | 9.210 | 9.350 | 117,825 | +0.05(+0.54%) |
Mar 09, 2018 | 8.730 | 9.500 | 8.508 | 9.300 | 128,417 | +0.37(+4.14%) |
Mar 08, 2018 | 9.090 | 9.250 | 8.471 | 8.930 | 92,342 | -0.16(-1.76%) |
Mar 07, 2018 | 8.130 | 9.219 | 8.100 | 9.090 | 253,313 | +0.86(+10.45%) |
Mar 06, 2018 | 7.890 | 8.325 | 7.890 | 8.230 | 144,432 | +0.40(+5.11%) |
Mar 05, 2018 | 7.600 | 7.900 | 7.580 | 7.830 | 92,698 | +0.27(+3.57%) |
Mar 02, 2018 | 7.250 | 7.620 | 7.000 | 7.560 | 83,104 | +0.24(+3.28%) |
Mar 01, 2018 | 7.740 | 7.900 | 7.180 | 7.320 | 110,072 | -0.37(-4.81%) |
Feb 28, 2018 | 7.920 | 7.920 | 7.500 | 7.690 | 73,048 | -0.19(-2.41%) |
Feb 27, 2018 | 7.850 | 8.020 | 7.830 | 7.880 | 67,028 | +0.06(+0.77%) |
Feb 26, 2018 | 7.680 | 7.990 | 7.680 | 7.820 | 70,197 | +0.22(+2.89%) |
Feb 23, 2018 | 7.710 | 7.799 | 7.410 | 7.600 | 187,946 | -0.04(-0.52%) |
Feb 22, 2018 | 7.630 | 7.899 | 7.620 | 7.640 | 59,758 | +0.03(+0.39%) |
Feb 21, 2018 | 7.720 | 7.940 | 7.521 | 7.610 | 104,205 | -0.12(-1.55%) |
Feb 20, 2018 | 7.500 | 8.065 | 7.498 | 7.730 | 136,920 | +0.06(+0.78%) |
Feb 16, 2018 | 7.670 | 7.670 | 7.670 | 0 | -0.12(-1.54%) | |
Feb 15, 2018 | 7.800 | 7.800 | 7.321 | 7.790 | 91,852 | +0.06(+0.78%) |
Feb 14, 2018 | 7.690 | 7.900 | 7.200 | 7.730 | 255,342 | +0.49(+6.77%) |
Feb 13, 2018 | 7.350 | 7.450 | 6.950 | 7.240 | 139,009 | -0.08(-1.09%) |
Feb 12, 2018 | 7.270 | 7.490 | 7.000 | 7.320 | 214,344 | +0.18(+2.52%) |
Feb 09, 2018 | 7.050 | 7.350 | 6.701 | 7.140 | 244,160 | +0.18(+2.59%) |
Feb 08, 2018 | 7.500 | 6.400 | 6.960 | 2,065,633 | -1.72(-19.82%) | |
Feb 07, 2018 | 8.640 | 8.790 | 8.410 | 8.680 | 57,325 | +0.15(+1.76%) |
Feb 06, 2018 | 8.100 | 8.590 | 8.000 | 8.530 | 136,996 | -0.01(-0.12%) |
Feb 05, 2018 | 8.370 | 8.800 | 8.350 | 8.540 | 120,086 | -0.10(-1.16%) |
Feb 02, 2018 | 8.900 | 8.900 | 8.310 | 8.640 | 151,792 | -0.43(-4.74%) |