Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.500 | 7.650 | 7.450 | 7.550 | 122,553 | +0.00(+0.00%) |
Apr 27, 2018 | 7.750 | 7.775 | 7.450 | 7.550 | 139,827 | -0.15(-1.95%) |
Apr 26, 2018 | 7.700 | 7.900 | 7.600 | 7.700 | 134,109 | -0.05(-0.65%) |
Apr 25, 2018 | 7.500 | 7.750 | 7.350 | 7.750 | 107,991 | +0.25(+3.33%) |
Apr 24, 2018 | 7.800 | 7.800 | 7.400 | 7.500 | 289,987 | -0.10(-1.32%) |
Apr 23, 2018 | 7.700 | 7.850 | 7.550 | 7.600 | 140,929 | -0.10(-1.30%) |
Apr 20, 2018 | 7.750 | 7.800 | 7.650 | 7.700 | 144,499 | -0.05(-0.65%) |
Apr 19, 2018 | 8.050 | 8.100 | 7.600 | 7.750 | 151,094 | -0.35(-4.32%) |
Apr 18, 2018 | 8.250 | 8.350 | 8.050 | 8.100 | 273,688 | -0.15(-1.82%) |
Apr 17, 2018 | 8.100 | 8.250 | 7.950 | 8.250 | 232,723 | +0.15(+1.85%) |
Apr 16, 2018 | 7.950 | 8.149 | 7.900 | 8.100 | 178,736 | +0.15(+1.89%) |
Apr 13, 2018 | 7.650 | 7.950 | 7.650 | 7.950 | 192,504 | +0.25(+3.25%) |
Apr 12, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 114,023 | +0.15(+1.99%) |
Apr 11, 2018 | 7.550 | 7.650 | 7.500 | 7.550 | 103,015 | -0.05(-0.66%) |
Apr 10, 2018 | 7.350 | 7.600 | 7.300 | 7.600 | 111,169 | +0.25(+3.40%) |
Apr 09, 2018 | 7.400 | 7.400 | 7.300 | 7.350 | 74,386 | +0.00(+0.00%) |
Apr 06, 2018 | 7.300 | 7.450 | 7.300 | 7.350 | 80,048 | -0.05(-0.68%) |
Apr 05, 2018 | 7.300 | 7.450 | 7.150 | 7.400 | 116,461 | +0.10(+1.37%) |
Apr 04, 2018 | 7.250 | 7.525 | 7.050 | 7.300 | 215,104 | -0.05(-0.68%) |
Apr 03, 2018 | 6.900 | 7.400 | 6.875 | 7.350 | 229,949 | +0.45(+6.52%) |
Apr 02, 2018 | 7.000 | 7.100 | 6.900 | 6.900 | 186,429 | -0.15(-2.13%) |
Mar 29, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) | |
Mar 28, 2018 | 7.100 | 7.300 | 7.000 | 7.000 | 193,564 | -0.15(-2.10%) |
Mar 27, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 251,708 | -0.20(-2.72%) |
Mar 26, 2018 | 7.600 | 7.650 | 7.150 | 7.350 | 262,620 | -0.25(-3.29%) |
Mar 23, 2018 | 7.750 | 7.800 | 7.500 | 7.600 | 179,679 | -0.05(-0.65%) |
Mar 22, 2018 | 7.750 | 7.850 | 7.550 | 7.650 | 84,460 | -0.10(-1.29%) |
Mar 21, 2018 | 7.800 | 7.900 | 7.750 | 7.750 | 92,773 | -0.10(-1.27%) |
Mar 20, 2018 | 7.700 | 7.900 | 7.550 | 7.850 | 113,933 | +0.20(+2.61%) |
Mar 19, 2018 | 7.800 | 7.900 | 7.650 | 7.650 | 139,170 | -0.25(-3.16%) |
Mar 16, 2018 | 7.900 | 7.949 | 7.700 | 7.900 | 172,184 | +0.00(+0.00%) |
Mar 15, 2018 | 8.250 | 8.250 | 7.900 | 7.900 | 209,492 | -0.30(-3.66%) |
Mar 14, 2018 | 8.200 | 8.250 | 7.951 | 8.200 | 272,725 | +0.10(+1.23%) |
Mar 13, 2018 | 7.950 | 8.250 | 7.800 | 8.100 | 477,760 | +0.15(+1.89%) |
Mar 12, 2018 | 7.800 | 8.049 | 7.700 | 7.950 | 231,981 | +0.20(+2.58%) |
Mar 09, 2018 | 8.000 | 8.000 | 7.650 | 7.750 | 317,274 | -0.15(-1.90%) |
Mar 08, 2018 | 7.850 | 8.000 | 7.800 | 7.900 | 147,057 | -0.05(-0.63%) |
Mar 07, 2018 | 7.950 | 8.000 | 7.825 | 7.950 | 148,426 | +0.00(+0.00%) |
Mar 06, 2018 | 7.900 | 8.000 | 7.700 | 7.950 | 112,829 | +0.10(+1.27%) |
Mar 05, 2018 | 7.850 | 7.950 | 7.651 | 7.850 | 105,577 | +0.05(+0.64%) |
Mar 02, 2018 | 7.550 | 7.950 | 7.500 | 7.800 | 126,785 | +0.15(+1.96%) |
Mar 01, 2018 | 7.900 | 7.917 | 7.525 | 7.650 | 151,845 | -0.20(-2.55%) |
Feb 28, 2018 | 8.000 | 8.050 | 7.716 | 7.850 | 409,214 | -0.15(-1.88%) |
Feb 27, 2018 | 7.900 | 8.050 | 7.800 | 8.000 | 240,421 | +0.15(+1.91%) |
Feb 26, 2018 | 7.900 | 8.000 | 7.800 | 7.850 | 161,758 | -0.05(-0.63%) |
Feb 23, 2018 | 8.050 | 8.050 | 7.800 | 7.900 | 176,770 | +0.05(+0.64%) |
Feb 22, 2018 | 7.850 | 8.100 | 7.800 | 7.850 | 376,730 | +0.02(+0.32%) |
Feb 21, 2018 | 7.750 | 8.100 | 7.700 | 7.825 | 991,212 | +0.53(+7.19%) |
Feb 20, 2018 | 7.600 | 7.700 | 7.300 | 7.300 | 242,643 | -0.38(-4.89%) |
Feb 16, 2018 | 7.675 | 7.675 | 7.675 | 0 | +0.45(+6.23%) | |
Feb 15, 2018 | 7.400 | 7.450 | 7.100 | 7.225 | 262,826 | -0.23(-3.02%) |
Feb 14, 2018 | 7.350 | 7.550 | 7.250 | 7.450 | 111,450 | +0.05(+0.68%) |
Feb 13, 2018 | 7.300 | 7.477 | 7.150 | 7.400 | 55,903 | +0.10(+1.37%) |
Feb 12, 2018 | 7.050 | 7.400 | 7.043 | 7.300 | 95,506 | +0.30(+4.29%) |
Feb 09, 2018 | 7.100 | 7.100 | 6.800 | 7.000 | 134,325 | +0.00(+0.00%) |
Feb 08, 2018 | 7.200 | 7.200 | 6.850 | 7.000 | 143,756 | -0.20(-2.78%) |
Feb 07, 2018 | 7.250 | 7.250 | 7.000 | 7.200 | 65,631 | -0.05(-0.69%) |
Feb 06, 2018 | 7.050 | 7.350 | 6.601 | 7.250 | 307,972 | +0.10(+1.40%) |
Feb 05, 2018 | 7.650 | 7.700 | 7.050 | 7.150 | 257,415 | -0.65(-8.33%) |
Feb 02, 2018 | 7.800 | 7.850 | 7.600 | 7.800 | 144,548 | +0.00(+0.00%) |