Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.570 | 8.658 | 8.326 | 8.404 | 1,580,270 | -0.16(-1.82%) |
Apr 27, 2018 | 8.638 | 8.770 | 8.550 | 8.560 | 913,731 | -0.06(-0.68%) |
Apr 26, 2018 | 8.502 | 8.677 | 8.332 | 8.619 | 1,499,572 | +0.09(+1.03%) |
Apr 25, 2018 | 8.199 | 8.541 | 8.199 | 8.531 | 753,707 | +0.18(+2.10%) |
Apr 24, 2018 | 8.316 | 8.384 | 8.258 | 8.355 | 871,351 | +0.05(+0.59%) |
Apr 23, 2018 | 8.297 | 8.306 | 8.170 | 8.306 | 906,716 | +0.06(+0.71%) |
Apr 20, 2018 | 8.316 | 8.384 | 8.179 | 8.248 | 996,862 | -0.08(-0.94%) |
Apr 19, 2018 | 8.384 | 8.463 | 8.228 | 8.326 | 707,935 | -0.12(-1.39%) |
Apr 18, 2018 | 8.277 | 8.589 | 8.258 | 8.443 | 1,438,722 | +0.18(+2.13%) |
Apr 17, 2018 | 8.004 | 8.306 | 8.004 | 8.267 | 2,101,774 | +0.30(+3.80%) |
Apr 16, 2018 | 8.414 | 8.482 | 7.955 | 7.965 | 3,596,041 | -0.77(-8.83%) |
Apr 13, 2018 | 8.628 | 8.765 | 8.609 | 8.736 | 726,215 | +0.13(+1.47%) |
Apr 12, 2018 | 8.667 | 8.726 | 8.589 | 8.609 | 912,095 | -0.06(-0.68%) |
Apr 11, 2018 | 8.687 | 8.775 | 8.580 | 8.667 | 813,918 | -0.05(-0.56%) |
Apr 10, 2018 | 8.804 | 8.838 | 8.687 | 8.716 | 974,206 | +0.00(+0.00%) |
Apr 09, 2018 | 8.707 | 8.794 | 8.536 | 8.716 | 917,414 | +0.01(+0.11%) |
Apr 06, 2018 | 8.550 | 8.882 | 8.550 | 8.707 | 1,098,296 | +0.11(+1.25%) |
Apr 05, 2018 | 8.570 | 8.628 | 8.404 | 8.599 | 980,315 | +0.12(+1.38%) |
Apr 04, 2018 | 8.150 | 8.570 | 8.062 | 8.482 | 1,433,460 | +0.29(+3.58%) |
Apr 03, 2018 | 8.150 | 8.218 | 7.984 | 8.189 | 2,456,039 | +0.05(+0.60%) |
Apr 02, 2018 | 8.384 | 8.404 | 8.082 | 8.140 | 1,685,468 | -0.27(-3.25%) |
Mar 29, 2018 | 8.414 | 8.414 | 8.414 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 8.258 | 8.521 | 8.199 | 8.423 | 1,461,766 | +0.18(+2.13%) |
Mar 27, 2018 | 8.258 | 8.433 | 8.209 | 8.248 | 1,564,251 | +0.05(+0.60%) |
Mar 26, 2018 | 8.189 | 8.223 | 8.023 | 8.199 | 1,559,543 | +0.09(+1.08%) |
Mar 23, 2018 | 8.131 | 8.277 | 8.082 | 8.111 | 1,317,686 | +0.02(+0.24%) |
Mar 22, 2018 | 8.121 | 8.267 | 8.053 | 8.092 | 1,567,243 | -0.04(-0.48%) |
Mar 21, 2018 | 8.170 | 8.258 | 7.984 | 8.131 | 2,647,260 | -0.09(-1.07%) |
Mar 20, 2018 | 8.589 | 8.648 | 8.209 | 8.218 | 1,949,613 | -0.39(-4.54%) |
Mar 19, 2018 | 8.599 | 8.677 | 8.409 | 8.609 | 2,653,693 | -0.03(-0.34%) |
Mar 16, 2018 | 8.570 | 8.726 | 8.502 | 8.638 | 15,632,833 | +0.10(+1.14%) |
Mar 15, 2018 | 8.937 | 8.966 | 8.512 | 8.541 | 2,182,877 | -0.36(-4.02%) |
Mar 14, 2018 | 8.995 | 9.101 | 8.869 | 8.898 | 1,220,604 | -0.08(-0.86%) |
Mar 13, 2018 | 8.956 | 9.149 | 8.946 | 8.975 | 1,299,793 | +0.03(+0.32%) |
Mar 12, 2018 | 8.753 | 9.014 | 8.753 | 8.946 | 1,276,680 | +0.15(+1.76%) |
Mar 09, 2018 | 8.956 | 8.956 | 8.743 | 8.792 | 1,384,209 | -0.11(-1.19%) |
Mar 08, 2018 | 8.879 | 9.024 | 8.840 | 8.898 | 1,521,263 | +0.06(+0.66%) |
Mar 07, 2018 | 8.782 | 8.840 | 1,753,624 | -0.27(-2.97%) | ||
Mar 06, 2018 | 8.975 | 9.169 | 8.917 | 9.111 | 1,972,741 | +0.18(+2.06%) |
Mar 05, 2018 | 8.647 | 9.043 | 8.589 | 8.927 | 2,230,323 | +0.26(+3.01%) |
Mar 02, 2018 | 8.415 | 8.734 | 8.415 | 8.666 | 2,190,830 | +0.18(+2.16%) |
Mar 01, 2018 | 8.367 | 8.685 | 8.338 | 8.483 | 2,051,652 | +0.11(+1.27%) |
Feb 28, 2018 | 8.628 | 8.714 | 8.347 | 8.376 | 3,412,254 | -0.22(-2.58%) |
Feb 27, 2018 | 8.463 | 8.917 | 8.457 | 8.599 | 4,690,524 | +0.09(+1.02%) |
Feb 26, 2018 | 8.280 | 8.657 | 8.038 | 8.512 | 14,385,492 | -1.28(-13.03%) |
Feb 23, 2018 | 9.700 | 9.821 | 9.468 | 9.787 | 2,602,069 | +0.17(+1.81%) |
Feb 22, 2018 | 9.613 | 2,528,096 | +0.24(+2.58%) | |||
Feb 21, 2018 | 9.381 | 9.777 | 9.371 | 9.371 | 1,283,216 | +0.00(+0.00%) |
Feb 20, 2018 | 9.536 | 9.700 | 9.352 | 9.371 | 1,456,652 | -0.23(-2.41%) |
Feb 16, 2018 | 9.603 | 9.603 | 9.603 | 0 | +0.14(+1.43%) | |
Feb 15, 2018 | 9.198 | 9.531 | 9.178 | 9.468 | 1,603,665 | +0.32(+3.48%) |
Feb 14, 2018 | 9.004 | 9.246 | 8.956 | 9.149 | 853,551 | +0.07(+0.74%) |
Feb 13, 2018 | 9.033 | 9.256 | 8.927 | 9.082 | 1,367,798 | +0.02(+0.21%) |
Feb 12, 2018 | 9.169 | 9.188 | 8.985 | 9.062 | 1,368,790 | -0.07(-0.74%) |
Feb 09, 2018 | 9.323 | 9.352 | 8.956 | 9.130 | 1,607,174 | -0.09(-0.94%) |
Feb 08, 2018 | 9.072 | 9.468 | 8.995 | 9.217 | 2,284,603 | +0.19(+2.14%) |
Feb 07, 2018 | 8.966 | 9.111 | 8.917 | 9.024 | 1,304,220 | +0.01(+0.11%) |
Feb 06, 2018 | 8.879 | 9.144 | 8.777 | 9.014 | 2,586,410 | -0.15(-1.63%) |
Feb 05, 2018 | 9.487 | 9.516 | 8.971 | 9.164 | 3,216,641 | -0.40(-4.19%) |
Feb 02, 2018 | 9.797 | 9.980 | 9.531 | 9.565 | 1,553,855 | -0.30(-3.04%) |