Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.960 | 9.010 | 8.500 | 8.530 | 1,824,272 | -0.43(-4.80%) |
Apr 27, 2018 | 8.920 | 9.310 | 8.920 | 8.960 | 1,675,472 | +0.07(+0.79%) |
Apr 26, 2018 | 8.860 | 8.960 | 8.780 | 8.890 | 1,062,445 | +0.10(+1.14%) |
Apr 25, 2018 | 8.880 | 8.900 | 8.630 | 8.790 | 953,498 | -0.14(-1.57%) |
Apr 24, 2018 | 8.950 | 9.110 | 8.750 | 8.930 | 1,631,670 | -0.02(-0.22%) |
Apr 23, 2018 | 9.140 | 9.250 | 8.720 | 8.950 | 3,846,856 | -0.74(-7.64%) |
Apr 20, 2018 | 9.650 | 10.00 | 9.530 | 9.690 | 3,823,987 | -0.08(-0.82%) |
Apr 19, 2018 | 9.450 | 9.790 | 9.201 | 9.770 | 4,620,536 | +0.43(+4.60%) |
Apr 18, 2018 | 8.810 | 9.750 | 8.710 | 9.340 | 7,641,107 | +0.99(+11.86%) |
Apr 17, 2018 | 8.040 | 8.418 | 7.965 | 8.350 | 2,071,276 | +0.28(+3.47%) |
Apr 16, 2018 | 8.180 | 8.190 | 7.950 | 8.070 | 1,322,644 | -0.13(-1.59%) |
Apr 13, 2018 | 8.180 | 8.390 | 8.100 | 8.200 | 1,376,133 | +0.06(+0.74%) |
Apr 12, 2018 | 8.010 | 8.230 | 7.950 | 8.140 | 1,792,890 | +0.19(+2.39%) |
Apr 11, 2018 | 8.250 | 8.350 | 7.920 | 7.950 | 2,045,505 | -0.35(-4.22%) |
Apr 10, 2018 | 8.290 | 8.490 | 8.260 | 8.300 | 1,795,632 | +0.15(+1.84%) |
Apr 09, 2018 | 8.170 | 8.300 | 8.120 | 8.150 | 1,517,139 | +0.05(+0.62%) |
Apr 06, 2018 | 7.990 | 8.320 | 7.990 | 8.100 | 1,909,448 | +0.03(+0.37%) |
Apr 05, 2018 | 7.700 | 8.120 | 7.670 | 8.070 | 1,702,435 | +0.41(+5.35%) |
Apr 04, 2018 | 7.340 | 7.700 | 7.330 | 7.660 | 1,384,646 | +0.11(+1.46%) |
Apr 03, 2018 | 7.650 | 7.740 | 7.260 | 7.550 | 1,520,197 | -0.08(-1.05%) |
Apr 02, 2018 | 7.900 | 7.910 | 7.540 | 7.630 | 1,798,657 | -0.35(-4.39%) |
Mar 29, 2018 | 7.980 | 7.980 | 7.980 | 0 | +0.32(+4.18%) | |
Mar 28, 2018 | 7.890 | 8.070 | 7.601 | 7.660 | 1,613,029 | -0.22(-2.79%) |
Mar 27, 2018 | 8.310 | 8.320 | 7.830 | 7.880 | 2,272,690 | -0.36(-4.37%) |
Mar 26, 2018 | 7.840 | 8.300 | 7.650 | 8.240 | 2,160,462 | +0.50(+6.46%) |
Mar 23, 2018 | 7.750 | 7.920 | 7.580 | 7.740 | 1,713,868 | -0.02(-0.26%) |
Mar 22, 2018 | 7.920 | 8.140 | 7.760 | 7.760 | 1,719,688 | -0.28(-3.48%) |
Mar 21, 2018 | 8.010 | 8.390 | 7.820 | 8.040 | 3,392,580 | +0.00(+0.00%) |
Mar 20, 2018 | 7.460 | 8.080 | 7.440 | 8.040 | 3,799,922 | +0.57(+7.63%) |
Mar 19, 2018 | 7.210 | 7.500 | 7.210 | 7.470 | 3,505,935 | +0.26(+3.61%) |
Mar 16, 2018 | 7.010 | 7.220 | 7.010 | 7.210 | 3,638,978 | +0.18(+2.56%) |
Mar 15, 2018 | 7.160 | 7.260 | 6.970 | 7.030 | 2,207,864 | -0.15(-2.09%) |
Mar 14, 2018 | 7.180 | 7.300 | 7.110 | 7.180 | 1,751,396 | -0.01(-0.14%) |
Mar 13, 2018 | 7.300 | 7.410 | 7.180 | 7.190 | 1,570,481 | -0.09(-1.24%) |
Mar 12, 2018 | 7.220 | 7.360 | 7.160 | 7.280 | 1,803,686 | +0.12(+1.68%) |
Mar 09, 2018 | 7.450 | 7.540 | 7.110 | 7.160 | 2,961,083 | -0.28(-3.76%) |
Mar 08, 2018 | 7.400 | 7.504 | 7.225 | 7.440 | 2,079,666 | +0.09(+1.22%) |
Mar 07, 2018 | 7.470 | 7.270 | 7.350 | 2,075,951 | -0.02(-0.27%) | |
Mar 06, 2018 | 7.250 | 7.470 | 7.250 | 7.370 | 1,601,665 | +0.12(+1.66%) |
Mar 05, 2018 | 7.130 | 7.540 | 7.130 | 7.250 | 3,024,365 | +0.06(+0.83%) |
Mar 02, 2018 | 6.940 | 7.215 | 6.870 | 7.190 | 2,190,337 | +0.13(+1.84%) |
Mar 01, 2018 | 7.060 | 7.230 | 6.950 | 7.060 | 2,122,858 | -0.03(-0.42%) |
Feb 28, 2018 | 7.340 | 7.340 | 7.040 | 7.090 | 2,507,595 | -0.18(-2.48%) |
Feb 27, 2018 | 7.630 | 7.630 | 7.230 | 7.270 | 2,025,336 | -0.33(-4.34%) |
Feb 26, 2018 | 7.240 | 7.670 | 7.020 | 7.600 | 2,416,039 | +0.44(+6.15%) |
Feb 23, 2018 | 7.160 | 7.203 | 6.875 | 7.160 | 2,364,158 | +0.04(+0.56%) |
Feb 22, 2018 | 7.360 | 7.440 | 7.080 | 7.120 | 1,863,189 | -0.24(-3.26%) |
Feb 21, 2018 | 7.540 | 7.640 | 7.320 | 7.360 | 1,986,007 | -0.13(-1.74%) |
Feb 20, 2018 | 7.590 | 7.750 | 7.420 | 7.490 | 1,637,131 | -0.15(-1.96%) |
Feb 16, 2018 | 7.640 | 7.640 | 7.640 | 0 | +0.25(+3.38%) | |
Feb 15, 2018 | 6.900 | 7.450 | 6.550 | 7.390 | 6,894,879 | -0.09(-1.20%) |
Feb 14, 2018 | 7.250 | 7.550 | 7.100 | 7.480 | 3,736,564 | +0.10(+1.36%) |
Feb 13, 2018 | 6.840 | 7.410 | 6.800 | 7.380 | 3,829,851 | +0.49(+7.11%) |
Feb 12, 2018 | 6.950 | 6.950 | 6.670 | 6.890 | 2,567,559 | +0.04(+0.58%) |
Feb 09, 2018 | 6.820 | 7.140 | 6.540 | 6.850 | 4,437,647 | +0.06(+0.88%) |
Feb 08, 2018 | 7.030 | 7.160 | 6.500 | 6.790 | 6,553,689 | -0.25(-3.55%) |
Feb 07, 2018 | 7.160 | 7.240 | 7.020 | 7.040 | 2,816,267 | -0.01(-0.14%) |
Feb 06, 2018 | 7.080 | 7.450 | 7.020 | 7.050 | 3,184,984 | -0.14(-1.95%) |
Feb 05, 2018 | 7.370 | 7.500 | 7.120 | 7.190 | 3,158,358 | -0.36(-4.77%) |
Feb 02, 2018 | 7.770 | 7.815 | 7.530 | 7.550 | 2,399,308 | -0.26(-3.33%) |