Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.249 | 8.249 | 7.898 | 7.986 | 51,583 | -0.22(-2.67%) |
Apr 27, 2018 | 8.380 | 8.424 | 8.161 | 8.205 | 36,758 | -0.18(-2.09%) |
Apr 26, 2018 | 8.161 | 8.380 | 8.117 | 8.380 | 96,267 | +0.26(+3.24%) |
Apr 25, 2018 | 8.161 | 8.205 | 7.986 | 8.117 | 51,063 | -0.09(-1.07%) |
Apr 24, 2018 | 8.249 | 8.337 | 8.029 | 8.205 | 77,831 | -0.09(-1.06%) |
Apr 23, 2018 | 8.380 | 8.512 | 8.073 | 8.293 | 102,098 | -0.09(-1.05%) |
Apr 20, 2018 | 8.337 | 8.468 | 8.293 | 8.380 | 52,232 | +0.00(+0.00%) |
Apr 19, 2018 | 8.468 | 8.468 | 8.337 | 8.380 | 34,393 | -0.09(-1.04%) |
Apr 18, 2018 | 8.512 | 8.644 | 8.380 | 8.468 | 48,942 | -0.04(-0.52%) |
Apr 17, 2018 | 8.512 | 8.644 | 8.468 | 8.512 | 32,059 | -0.04(-0.51%) |
Apr 16, 2018 | 8.468 | 8.688 | 8.293 | 8.556 | 57,227 | +0.18(+2.09%) |
Apr 13, 2018 | 8.512 | 8.512 | 8.117 | 8.380 | 64,375 | -0.22(-2.55%) |
Apr 12, 2018 | 8.409 | 8.775 | 8.409 | 8.600 | 77,763 | +0.04(+0.51%) |
Apr 11, 2018 | 8.556 | 8.644 | 8.249 | 8.556 | 85,953 | +0.00(+0.00%) |
Apr 10, 2018 | 8.512 | 8.731 | 8.380 | 8.556 | 107,552 | +0.09(+1.04%) |
Apr 09, 2018 | 8.293 | 8.556 | 8.161 | 8.468 | 91,815 | +0.18(+2.12%) |
Apr 06, 2018 | 8.161 | 8.424 | 8.029 | 8.293 | 113,234 | +0.13(+1.61%) |
Apr 05, 2018 | 8.161 | 8.293 | 8.029 | 8.161 | 53,781 | -0.04(-0.53%) |
Apr 04, 2018 | 7.635 | 8.293 | 7.635 | 8.205 | 83,780 | +0.48(+6.25%) |
Apr 03, 2018 | 7.810 | 7.854 | 7.591 | 7.722 | 79,150 | -0.09(-1.12%) |
Apr 02, 2018 | 8.073 | 8.073 | 7.547 | 7.810 | 170,822 | -0.22(-2.73%) |
Mar 29, 2018 | 8.029 | 8.029 | 8.029 | 0 | -0.13(-1.61%) | |
Mar 28, 2018 | 8.029 | 8.380 | 7.942 | 8.161 | 160,631 | +0.13(+1.64%) |
Mar 27, 2018 | 8.073 | 8.249 | 7.942 | 8.029 | 131,036 | -0.04(-0.54%) |
Mar 26, 2018 | 7.591 | 8.161 | 7.503 | 8.073 | 144,895 | +0.66(+8.88%) |
Mar 23, 2018 | 7.556 | 7.722 | 7.415 | 7.415 | 63,361 | -0.22(-2.87%) |
Mar 22, 2018 | 7.898 | 7.898 | 7.547 | 7.635 | 92,352 | -0.22(-2.79%) |
Mar 21, 2018 | 7.722 | 7.986 | 7.635 | 7.854 | 87,192 | +0.13(+1.70%) |
Mar 20, 2018 | 7.810 | 7.854 | 7.678 | 7.722 | 66,259 | -0.09(-1.12%) |
Mar 19, 2018 | 7.766 | 7.810 | 7.547 | 7.810 | 63,440 | +0.04(+0.56%) |
Mar 16, 2018 | 7.547 | 7.854 | 7.459 | 7.766 | 106,287 | +0.22(+2.91%) |
Mar 15, 2018 | 7.591 | 7.678 | 7.459 | 7.547 | 58,396 | -0.04(-0.58%) |
Mar 14, 2018 | 7.678 | 7.766 | 7.459 | 7.591 | 97,228 | +0.00(+0.00%) |
Mar 13, 2018 | 7.722 | 7.810 | 7.547 | 7.591 | 56,410 | -0.09(-1.14%) |
Mar 12, 2018 | 7.810 | 7.898 | 7.635 | 7.678 | 79,624 | -0.18(-2.23%) |
Mar 09, 2018 | 7.854 | 7.898 | 7.635 | 7.854 | 124,346 | +0.00(+0.00%) |
Mar 08, 2018 | 8.073 | 8.073 | 7.810 | 7.854 | 58,678 | -0.22(-2.72%) |
Mar 07, 2018 | 8.161 | 8.073 | 68,276 | +0.09(+1.10%) | ||
Mar 06, 2018 | 7.898 | 8.117 | 7.766 | 7.986 | 92,002 | +0.00(+0.00%) |
Mar 05, 2018 | 8.029 | 8.117 | 7.942 | 7.986 | 80,216 | -0.13(-1.62%) |
Mar 02, 2018 | 8.073 | 8.249 | 7.854 | 8.117 | 69,857 | +0.00(+0.00%) |
Mar 01, 2018 | 7.942 | 8.205 | 7.870 | 8.117 | 102,028 | +0.13(+1.65%) |
Feb 28, 2018 | 8.249 | 8.293 | 7.964 | 7.986 | 195,544 | -0.26(-3.19%) |
Feb 27, 2018 | 8.731 | 8.731 | 8.161 | 8.249 | 98,615 | -0.39(-4.57%) |
Feb 26, 2018 | 8.731 | 8.819 | 8.512 | 8.644 | 109,064 | +0.04(+0.51%) |
Feb 23, 2018 | 8.951 | 9.170 | 8.600 | 8.600 | 166,735 | -0.26(-2.97%) |
Feb 22, 2018 | 8.512 | 8.907 | 8.380 | 8.863 | 246,070 | +0.39(+4.66%) |
Feb 21, 2018 | 8.775 | 8.863 | 8.380 | 8.468 | 183,058 | -0.26(-3.02%) |
Feb 20, 2018 | 8.029 | 8.879 | 7.898 | 8.731 | 871,952 | +0.75(+9.34%) |
Feb 16, 2018 | 7.986 | 7.986 | 7.986 | 0 | -0.04(-0.55%) | |
Feb 15, 2018 | 7.898 | 8.293 | 7.503 | 8.029 | 644,626 | +1.18(+17.31%) |
Feb 14, 2018 | 6.845 | 7.012 | 6.713 | 6.845 | 307,974 | -0.09(-1.27%) |
Feb 13, 2018 | 7.152 | 7.196 | 6.933 | 6.933 | 107,781 | -0.26(-3.66%) |
Feb 12, 2018 | 7.327 | 7.371 | 7.108 | 7.196 | 114,352 | -0.13(-1.80%) |
Feb 09, 2018 | 7.327 | 7.459 | 7.240 | 7.327 | 193,760 | +0.04(+0.60%) |
Feb 08, 2018 | 7.327 | 7.503 | 7.284 | 7.284 | 174,308 | -0.04(-0.60%) |
Feb 07, 2018 | 7.327 | 7.547 | 7.327 | 7.327 | 109,356 | +0.00(+0.00%) |
Feb 06, 2018 | 7.020 | 7.459 | 7.020 | 7.327 | 189,289 | +0.18(+2.45%) |
Feb 05, 2018 | 7.327 | 7.332 | 7.130 | 7.152 | 64,428 | -0.18(-2.40%) |
Feb 02, 2018 | 7.415 | 7.547 | 7.284 | 7.327 | 124,307 | -0.13(-1.76%) |