Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.930 | 6.960 | 6.760 | 6.930 | 139,328 | +0.05(+0.73%) |
Apr 27, 2018 | 7.170 | 7.250 | 6.830 | 6.880 | 157,304 | -0.23(-3.23%) |
Apr 26, 2018 | 7.150 | 7.240 | 7.030 | 7.110 | 173,962 | +0.00(+0.00%) |
Apr 25, 2018 | 7.040 | 7.310 | 7.015 | 7.110 | 100,363 | +0.06(+0.85%) |
Apr 24, 2018 | 7.460 | 7.530 | 7.020 | 7.050 | 126,220 | -0.41(-5.50%) |
Apr 23, 2018 | 7.500 | 7.650 | 7.350 | 7.460 | 116,259 | -0.03(-0.40%) |
Apr 20, 2018 | 7.400 | 7.500 | 7.360 | 7.490 | 73,458 | +0.14(+1.90%) |
Apr 19, 2018 | 7.580 | 7.700 | 7.180 | 7.350 | 147,734 | -0.27(-3.54%) |
Apr 18, 2018 | 7.680 | 7.910 | 7.610 | 7.620 | 68,338 | -0.06(-0.78%) |
Apr 17, 2018 | 7.640 | 7.750 | 7.570 | 7.680 | 84,757 | +0.04(+0.52%) |
Apr 16, 2018 | 7.780 | 7.815 | 7.580 | 7.640 | 77,446 | -0.10(-1.29%) |
Apr 13, 2018 | 7.840 | 7.920 | 7.710 | 7.740 | 53,112 | -0.03(-0.39%) |
Apr 12, 2018 | 7.810 | 7.920 | 7.710 | 7.770 | 57,662 | +0.04(+0.52%) |
Apr 11, 2018 | 7.640 | 7.920 | 7.614 | 7.730 | 83,232 | +0.01(+0.13%) |
Apr 10, 2018 | 7.500 | 8.000 | 7.500 | 7.720 | 256,607 | +0.26(+3.49%) |
Apr 09, 2018 | 7.370 | 7.725 | 7.310 | 7.460 | 98,448 | +0.15(+2.05%) |
Apr 06, 2018 | 7.510 | 7.734 | 7.130 | 7.310 | 270,824 | -0.34(-4.44%) |
Apr 05, 2018 | 7.850 | 7.850 | 7.550 | 7.650 | 177,909 | -0.18(-2.30%) |
Apr 04, 2018 | 7.590 | 7.920 | 7.524 | 7.830 | 212,258 | +0.06(+0.77%) |
Apr 03, 2018 | 7.760 | 7.890 | 7.440 | 7.770 | 177,256 | +0.07(+0.91%) |
Apr 02, 2018 | 7.390 | 7.940 | 7.250 | 7.700 | 163,669 | +0.38(+5.19%) |
Mar 29, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.39(+5.63%) | |
Mar 28, 2018 | 7.140 | 7.300 | 6.920 | 6.930 | 157,807 | -0.24(-3.35%) |
Mar 27, 2018 | 7.720 | 7.720 | 7.140 | 7.170 | 125,089 | -0.48(-6.27%) |
Mar 26, 2018 | 7.600 | 7.920 | 7.371 | 7.650 | 106,312 | +0.21(+2.82%) |
Mar 23, 2018 | 7.770 | 7.910 | 7.430 | 7.440 | 133,589 | -0.33(-4.25%) |
Mar 22, 2018 | 8.020 | 8.060 | 7.755 | 7.770 | 73,775 | -0.34(-4.19%) |
Mar 21, 2018 | 7.970 | 8.200 | 7.900 | 8.110 | 88,891 | +0.13(+1.63%) |
Mar 20, 2018 | 8.190 | 8.255 | 7.860 | 7.980 | 132,588 | -0.20(-2.44%) |
Mar 19, 2018 | 8.220 | 8.250 | 7.570 | 8.180 | 203,683 | -0.08(-0.97%) |
Mar 16, 2018 | 8.170 | 8.450 | 8.150 | 8.260 | 93,790 | +0.08(+0.98%) |
Mar 15, 2018 | 8.190 | 8.259 | 8.029 | 8.180 | 129,605 | +0.00(+0.00%) |
Mar 14, 2018 | 8.100 | 8.230 | 8.070 | 8.180 | 131,098 | +0.07(+0.86%) |
Mar 13, 2018 | 8.360 | 8.540 | 8.030 | 8.110 | 174,882 | -0.18(-2.17%) |
Mar 12, 2018 | 8.370 | 8.620 | 8.280 | 8.290 | 116,037 | +0.02(+0.24%) |
Mar 09, 2018 | 8.180 | 8.340 | 8.020 | 8.270 | 83,260 | +0.13(+1.60%) |
Mar 08, 2018 | 8.450 | 8.580 | 8.010 | 8.140 | 87,947 | -0.24(-2.86%) |
Mar 07, 2018 | 7.880 | 8.430 | 7.750 | 8.380 | 177,441 | +0.45(+5.67%) |
Mar 06, 2018 | 7.770 | 7.950 | 7.690 | 7.930 | 130,385 | +0.18(+2.32%) |
Mar 05, 2018 | 7.680 | 7.870 | 7.640 | 7.750 | 87,969 | +0.06(+0.78%) |
Mar 02, 2018 | 7.560 | 7.730 | 7.440 | 7.690 | 98,194 | +0.04(+0.52%) |
Mar 01, 2018 | 7.600 | 7.900 | 7.413 | 7.650 | 130,157 | +0.06(+0.79%) |
Feb 28, 2018 | 7.700 | 7.740 | 7.560 | 7.590 | 135,210 | -0.05(-0.65%) |
Feb 27, 2018 | 7.850 | 8.090 | 7.600 | 7.640 | 183,203 | -0.19(-2.43%) |
Feb 26, 2018 | 7.770 | 7.925 | 7.520 | 7.830 | 162,265 | +0.14(+1.82%) |
Feb 23, 2018 | 7.680 | 7.750 | 7.530 | 7.690 | 153,549 | +0.09(+1.18%) |
Feb 22, 2018 | 7.780 | 7.800 | 7.330 | 7.600 | 217,152 | -0.16(-2.06%) |
Feb 21, 2018 | 8.150 | 8.230 | 7.750 | 7.760 | 181,644 | -0.38(-4.67%) |
Feb 20, 2018 | 7.920 | 8.316 | 7.870 | 8.140 | 236,788 | +0.21(+2.65%) |
Feb 16, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.34(-4.11%) | |
Feb 15, 2018 | 8.210 | 8.370 | 8.080 | 8.270 | 174,421 | +0.10(+1.22%) |
Feb 14, 2018 | 8.010 | 8.300 | 7.850 | 8.170 | 191,823 | +0.05(+0.62%) |
Feb 13, 2018 | 8.350 | 8.430 | 8.040 | 8.120 | 313,952 | -0.31(-3.68%) |
Feb 12, 2018 | 8.560 | 9.000 | 8.210 | 8.430 | 219,466 | -0.06(-0.71%) |
Feb 09, 2018 | 8.070 | 8.600 | 7.810 | 8.490 | 473,540 | -0.12(-1.39%) |
Feb 08, 2018 | 8.950 | 9.320 | 8.540 | 8.610 | 237,716 | -0.28(-3.15%) |
Feb 07, 2018 | 8.980 | 9.110 | 8.800 | 8.890 | 142,567 | -0.09(-1.00%) |
Feb 06, 2018 | 8.570 | 9.230 | 8.570 | 8.980 | 174,839 | +0.12(+1.35%) |
Feb 05, 2018 | 9.370 | 9.500 | 8.660 | 8.860 | 188,698 | -0.67(-7.03%) |
Feb 02, 2018 | 9.950 | 10.06 | 9.130 | 9.530 | 267,408 | -0.46(-4.60%) |