Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.780 | 7.950 | 7.730 | 7.740 | 253,262 | -0.05(-0.64%) |
Apr 27, 2018 | 8.070 | 8.070 | 7.770 | 7.790 | 272,813 | -0.25(-3.11%) |
Apr 26, 2018 | 8.100 | 8.120 | 7.874 | 8.040 | 311,003 | -0.09(-1.11%) |
Apr 25, 2018 | 8.100 | 8.130 | 7.700 | 8.130 | 573,214 | -0.02(-0.25%) |
Apr 24, 2018 | 8.250 | 8.300 | 7.970 | 8.150 | 279,717 | -0.04(-0.49%) |
Apr 23, 2018 | 8.070 | 8.200 | 8.010 | 8.190 | 309,119 | +0.14(+1.74%) |
Apr 20, 2018 | 8.220 | 8.260 | 7.970 | 8.050 | 985,009 | -0.19(-2.31%) |
Apr 19, 2018 | 8.220 | 8.410 | 8.220 | 8.240 | 469,152 | +0.02(+0.24%) |
Apr 18, 2018 | 8.200 | 8.265 | 8.070 | 8.220 | 405,770 | +0.06(+0.74%) |
Apr 17, 2018 | 8.260 | 8.330 | 8.140 | 8.160 | 352,936 | -0.09(-1.09%) |
Apr 16, 2018 | 8.290 | 8.300 | 8.080 | 8.250 | 336,169 | +0.01(+0.12%) |
Apr 13, 2018 | 7.850 | 8.468 | 7.850 | 8.240 | 617,314 | +0.30(+3.78%) |
Apr 12, 2018 | 8.000 | 8.045 | 7.940 | 7.940 | 233,916 | -0.04(-0.50%) |
Apr 11, 2018 | 7.860 | 8.100 | 7.660 | 7.980 | 273,039 | +0.09(+1.14%) |
Apr 10, 2018 | 7.920 | 8.020 | 7.840 | 7.890 | 269,983 | +0.03(+0.38%) |
Apr 09, 2018 | 8.130 | 8.130 | 7.830 | 7.860 | 354,910 | -0.13(-1.63%) |
Apr 06, 2018 | 8.230 | 8.310 | 7.910 | 7.990 | 347,613 | -0.29(-3.50%) |
Apr 05, 2018 | 8.000 | 8.370 | 8.000 | 8.280 | 573,810 | +0.35(+4.41%) |
Apr 04, 2018 | 7.590 | 7.950 | 7.510 | 7.930 | 364,833 | +0.28(+3.66%) |
Apr 03, 2018 | 7.740 | 7.820 | 7.590 | 7.650 | 320,184 | -0.07(-0.91%) |
Apr 02, 2018 | 7.750 | 7.940 | 7.650 | 7.720 | 465,406 | -0.14(-1.78%) |
Mar 29, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.01(-0.13%) | |
Mar 28, 2018 | 7.850 | 7.900 | 7.540 | 7.870 | 423,465 | +0.00(+0.00%) |
Mar 27, 2018 | 8.030 | 8.126 | 7.830 | 7.870 | 603,567 | -0.17(-2.11%) |
Mar 26, 2018 | 8.010 | 8.218 | 7.930 | 8.040 | 522,386 | +0.18(+2.29%) |
Mar 23, 2018 | 7.820 | 7.940 | 7.670 | 7.860 | 572,433 | +0.08(+1.03%) |
Mar 22, 2018 | 8.180 | 8.220 | 7.770 | 7.780 | 605,299 | -0.46(-5.58%) |
Mar 21, 2018 | 8.180 | 8.340 | 8.050 | 8.240 | 551,907 | +0.11(+1.35%) |
Mar 20, 2018 | 8.220 | 8.280 | 7.710 | 8.130 | 1,066,519 | -0.10(-1.22%) |
Mar 19, 2018 | 7.800 | 8.400 | 7.700 | 8.230 | 1,137,519 | +0.40(+5.11%) |
Mar 16, 2018 | 7.500 | 8.300 | 7.490 | 7.830 | 2,690,895 | +0.64(+8.90%) |
Mar 15, 2018 | 7.440 | 7.480 | 7.180 | 7.190 | 658,678 | -0.22(-2.97%) |
Mar 14, 2018 | 7.690 | 7.730 | 7.350 | 7.410 | 498,949 | -0.29(-3.77%) |
Mar 13, 2018 | 7.850 | 8.010 | 7.660 | 7.700 | 673,244 | -0.15(-1.91%) |
Mar 12, 2018 | 7.750 | 7.945 | 7.750 | 7.850 | 246,369 | +0.10(+1.29%) |
Mar 09, 2018 | 7.800 | 7.950 | 7.720 | 7.750 | 596,750 | -0.02(-0.26%) |
Mar 08, 2018 | 7.710 | 7.950 | 7.570 | 7.770 | 417,459 | +0.12(+1.57%) |
Mar 07, 2018 | 7.690 | 7.650 | 462,607 | -0.01(-0.13%) | ||
Mar 06, 2018 | 7.680 | 7.770 | 7.490 | 7.660 | 198,887 | -0.02(-0.26%) |
Mar 05, 2018 | 7.560 | 7.730 | 7.510 | 7.680 | 339,514 | +0.10(+1.32%) |
Mar 02, 2018 | 7.480 | 7.640 | 7.330 | 7.580 | 377,521 | +0.00(+0.00%) |
Mar 01, 2018 | 7.540 | 7.690 | 7.410 | 7.580 | 414,846 | +0.07(+0.93%) |
Feb 28, 2018 | 7.640 | 7.810 | 7.460 | 7.510 | 584,542 | -0.12(-1.57%) |
Feb 27, 2018 | 8.090 | 8.090 | 7.630 | 7.630 | 465,223 | -0.44(-5.45%) |
Feb 26, 2018 | 8.000 | 8.140 | 7.900 | 8.070 | 572,119 | +0.14(+1.77%) |
Feb 23, 2018 | 7.870 | 7.970 | 7.824 | 7.930 | 687,365 | +0.04(+0.51%) |
Feb 22, 2018 | 7.890 | 654,326 | +0.01(+0.13%) | |||
Feb 21, 2018 | 7.630 | 7.915 | 7.630 | 7.880 | 497,799 | +0.24(+3.14%) |
Feb 20, 2018 | 7.500 | 7.700 | 7.430 | 7.640 | 517,162 | +0.13(+1.73%) |
Feb 16, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.01(+0.13%) | |
Feb 15, 2018 | 7.480 | 7.530 | 7.010 | 7.500 | 257,969 | +0.09(+1.21%) |
Feb 14, 2018 | 6.960 | 7.530 | 6.940 | 7.410 | 797,710 | +0.39(+5.56%) |
Feb 13, 2018 | 6.700 | 7.060 | 6.680 | 7.020 | 821,533 | +0.31(+4.62%) |
Feb 12, 2018 | 6.740 | 6.800 | 6.440 | 6.710 | 844,501 | +0.02(+0.30%) |
Feb 09, 2018 | 6.500 | 6.730 | 6.480 | 6.690 | 1,077,403 | +0.26(+4.04%) |
Feb 08, 2018 | 6.490 | 6.610 | 6.335 | 6.430 | 731,871 | -0.05(-0.77%) |
Feb 07, 2018 | 6.360 | 6.460 | 6.360 | 6.480 | 510,428 | +0.12(+1.89%) |
Feb 06, 2018 | 6.250 | 6.500 | 6.151 | 6.360 | 598,649 | -0.08(-1.24%) |
Feb 05, 2018 | 6.650 | 6.650 | 6.350 | 6.440 | 298,531 | -0.23(-3.45%) |
Feb 02, 2018 | 6.810 | 6.840 | 6.635 | 6.670 | 380,326 | -0.18(-2.63%) |