Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.212 | 7.212 | 7.083 | 7.111 | 811,192 | -0.11(-1.53%) |
Apr 27, 2018 | 7.166 | 7.281 | 7.166 | 7.221 | 212,782 | +0.10(+1.42%) |
Apr 26, 2018 | 7.184 | 7.212 | 7.065 | 7.120 | 500,890 | -0.02(-0.26%) |
Apr 25, 2018 | 7.129 | 7.198 | 7.074 | 7.138 | 516,646 | -0.04(-0.51%) |
Apr 24, 2018 | 7.286 | 7.341 | 7.129 | 7.175 | 295,966 | -0.05(-0.64%) |
Apr 23, 2018 | 7.230 | 7.286 | 7.088 | 7.221 | 557,121 | +0.01(+0.13%) |
Apr 20, 2018 | 7.323 | 7.382 | 7.175 | 7.212 | 342,705 | -0.07(-1.01%) |
Apr 19, 2018 | 7.415 | 7.488 | 7.240 | 7.286 | 463,034 | -0.10(-1.37%) |
Apr 18, 2018 | 7.369 | 7.498 | 7.369 | 7.387 | 299,919 | +0.00(+0.00%) |
Apr 17, 2018 | 7.304 | 7.461 | 7.304 | 7.387 | 544,355 | +0.14(+1.91%) |
Apr 16, 2018 | 7.323 | 7.395 | 7.157 | 7.249 | 960,773 | -0.06(-0.76%) |
Apr 13, 2018 | 7.350 | 7.433 | 7.295 | 7.304 | 444,458 | -0.07(-1.00%) |
Apr 12, 2018 | 7.396 | 7.498 | 7.359 | 7.378 | 553,808 | -0.01(-0.12%) |
Apr 11, 2018 | 7.313 | 7.415 | 7.286 | 7.387 | 454,517 | +0.02(+0.25%) |
Apr 10, 2018 | 7.295 | 7.387 | 7.259 | 7.369 | 604,094 | +0.12(+1.65%) |
Apr 09, 2018 | 7.452 | 7.590 | 7.230 | 7.249 | 744,494 | -0.20(-2.72%) |
Apr 06, 2018 | 7.387 | 7.571 | 7.387 | 7.452 | 650,473 | +0.03(+0.37%) |
Apr 05, 2018 | 7.304 | 7.488 | 7.277 | 7.424 | 894,618 | +0.18(+2.54%) |
Apr 04, 2018 | 6.807 | 7.277 | 6.650 | 7.240 | 1,251,643 | +0.23(+3.29%) |
Apr 03, 2018 | 6.945 | 7.046 | 6.917 | 7.009 | 324,465 | +0.08(+1.20%) |
Apr 02, 2018 | 6.963 | 7.074 | 6.788 | 6.927 | 673,897 | +0.00(+0.00%) |
Mar 29, 2018 | 6.927 | 6.927 | 6.927 | 0 | +0.18(+2.59%) | |
Mar 28, 2018 | 6.844 | 6.880 | 6.669 | 6.752 | 646,840 | -0.10(-1.48%) |
Mar 27, 2018 | 7.000 | 7.037 | 6.844 | 6.853 | 762,871 | -0.12(-1.72%) |
Mar 26, 2018 | 7.019 | 7.267 | 6.940 | 6.973 | 1,652,551 | -0.03(-0.39%) |
Mar 23, 2018 | 7.111 | 7.120 | 6.917 | 7.000 | 837,334 | -0.11(-1.55%) |
Mar 22, 2018 | 7.065 | 7.230 | 6.973 | 7.111 | 762,111 | +0.01(+0.13%) |
Mar 21, 2018 | 7.286 | 7.304 | 7.014 | 7.102 | 640,157 | -0.20(-2.77%) |
Mar 20, 2018 | 7.295 | 7.323 | 7.175 | 7.304 | 471,965 | +0.01(+0.13%) |
Mar 19, 2018 | 7.452 | 7.507 | 7.106 | 7.295 | 1,253,430 | -0.19(-2.58%) |
Mar 16, 2018 | 7.553 | 7.663 | 7.433 | 7.488 | 965,030 | -0.11(-1.45%) |
Mar 15, 2018 | 7.700 | 7.774 | 7.525 | 7.599 | 1,105,860 | -0.09(-1.20%) |
Mar 14, 2018 | 7.663 | 7.783 | 7.663 | 7.691 | 1,287,591 | +0.03(+0.36%) |
Mar 13, 2018 | 7.673 | 7.811 | 7.553 | 7.663 | 1,655,107 | +0.02(+0.24%) |
Mar 12, 2018 | 7.691 | 7.875 | 7.571 | 7.645 | 1,617,740 | -0.01(-0.12%) |
Mar 09, 2018 | 8.004 | 8.096 | 7.599 | 7.654 | 916,079 | -0.32(-4.04%) |
Mar 08, 2018 | 8.032 | 8.036 | 7.921 | 7.977 | 332,902 | -0.02(-0.23%) |
Mar 07, 2018 | 8.086 | 7.903 | 7.995 | 732,781 | -0.02(-0.23%) | |
Mar 06, 2018 | 8.105 | 8.170 | 7.889 | 8.013 | 447,483 | -0.11(-1.36%) |
Mar 05, 2018 | 8.142 | 8.244 | 8.087 | 8.124 | 382,745 | -0.09(-1.12%) |
Mar 02, 2018 | 8.078 | 8.294 | 8.004 | 8.216 | 631,519 | +0.09(+1.13%) |
Mar 01, 2018 | 8.244 | 8.299 | 8.078 | 8.124 | 537,813 | -0.16(-1.89%) |
Feb 28, 2018 | 8.290 | 8.345 | 8.179 | 8.280 | 483,928 | +0.02(+0.22%) |
Feb 27, 2018 | 8.382 | 8.483 | 8.253 | 8.262 | 530,308 | -0.09(-1.10%) |
Feb 26, 2018 | 8.308 | 8.403 | 8.198 | 8.354 | 394,451 | +0.08(+1.00%) |
Feb 23, 2018 | 8.170 | 8.391 | 8.124 | 8.271 | 1,240,338 | +0.14(+1.70%) |
Feb 22, 2018 | 8.096 | 8.133 | 1,104,757 | -0.33(-3.92%) | ||
Feb 21, 2018 | 8.538 | 8.732 | 8.428 | 8.465 | 362,724 | -0.09(-1.08%) |
Feb 20, 2018 | 8.474 | 8.584 | 8.437 | 8.557 | 238,230 | +0.07(+0.87%) |
Feb 16, 2018 | 8.483 | 8.483 | 8.483 | 0 | -0.05(-0.54%) | |
Feb 15, 2018 | 8.667 | 8.667 | 8.400 | 8.529 | 403,448 | -0.14(-1.59%) |
Feb 14, 2018 | 8.290 | 8.704 | 8.280 | 8.667 | 508,945 | +0.37(+4.44%) |
Feb 13, 2018 | 8.594 | 8.695 | 8.299 | 8.299 | 673,739 | -0.37(-4.25%) |
Feb 12, 2018 | 8.723 | 8.888 | 8.557 | 8.667 | 438,145 | -0.03(-0.32%) |
Feb 09, 2018 | 8.815 | 8.833 | 8.409 | 8.695 | 639,999 | -0.05(-0.53%) |
Feb 08, 2018 | 8.852 | 8.967 | 8.686 | 8.741 | 1,996,274 | -0.07(-0.84%) |
Feb 07, 2018 | 8.649 | 8.981 | 8.640 | 8.815 | 1,046,467 | +0.09(+1.06%) |
Feb 06, 2018 | 8.271 | 8.806 | 8.271 | 8.723 | 1,461,759 | +0.35(+4.18%) |
Feb 05, 2018 | 8.603 | 8.630 | 8.290 | 8.373 | 385,139 | -0.29(-3.30%) |
Feb 02, 2018 | 9.082 | 9.082 | 8.644 | 8.658 | 529,585 | -0.45(-4.95%) |