Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.728 | 7.774 | 7.574 | 7.602 | 1,774,615 | -0.13(-1.63%) |
Apr 27, 2018 | 7.749 | 7.792 | 7.672 | 7.728 | 1,064,102 | +0.08(+1.10%) |
Apr 26, 2018 | 7.644 | 7.700 | 7.567 | 7.644 | 1,454,479 | +0.01(+0.09%) |
Apr 25, 2018 | 7.756 | 7.756 | 7.554 | 7.637 | 1,561,913 | -0.29(-3.71%) |
Apr 24, 2018 | 8.065 | 8.247 | 7.897 | 7.932 | 1,770,219 | +0.01(+0.09%) |
Apr 23, 2018 | 7.876 | 7.963 | 7.777 | 7.925 | 1,111,162 | -0.03(-0.35%) |
Apr 20, 2018 | 8.016 | 8.023 | 7.904 | 7.953 | 1,140,370 | -0.18(-2.16%) |
Apr 19, 2018 | 7.981 | 8.128 | 7.975 | 8.128 | 1,127,550 | +0.03(+0.35%) |
Apr 18, 2018 | 7.883 | 8.114 | 7.841 | 8.100 | 1,328,256 | +0.32(+4.05%) |
Apr 17, 2018 | 7.707 | 7.827 | 7.672 | 7.785 | 1,156,979 | +0.15(+1.93%) |
Apr 16, 2018 | 7.988 | 7.988 | 7.581 | 7.637 | 2,367,153 | -0.30(-3.80%) |
Apr 13, 2018 | 8.044 | 8.065 | 7.862 | 7.939 | 2,498,430 | -0.18(-2.16%) |
Apr 12, 2018 | 8.114 | 8.163 | 8.079 | 8.114 | 1,863,222 | +0.07(+0.87%) |
Apr 11, 2018 | 7.820 | 8.086 | 7.763 | 8.044 | 1,796,182 | +0.21(+2.74%) |
Apr 10, 2018 | 7.857 | 7.930 | 7.766 | 7.829 | 2,014,200 | +0.02(+0.27%) |
Apr 09, 2018 | 8.011 | 8.028 | 7.794 | 7.808 | 5,972,649 | -0.20(-2.53%) |
Apr 06, 2018 | 8.206 | 8.220 | 7.927 | 8.011 | 2,979,905 | -0.28(-3.37%) |
Apr 05, 2018 | 8.430 | 8.458 | 8.259 | 8.290 | 1,602,250 | +0.05(+0.59%) |
Apr 04, 2018 | 8.178 | 8.241 | 8.077 | 8.241 | 2,831,634 | -0.03(-0.42%) |
Apr 03, 2018 | 8.346 | 8.416 | 8.255 | 8.276 | 1,043,740 | -0.04(-0.50%) |
Apr 02, 2018 | 8.395 | 8.437 | 8.276 | 8.318 | 1,140,974 | -0.08(-0.92%) |
Mar 29, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.41(+5.16%) | |
Mar 28, 2018 | 7.920 | 8.018 | 7.871 | 7.983 | 3,086,415 | +0.13(+1.60%) |
Mar 27, 2018 | 7.899 | 8.004 | 7.822 | 7.857 | 1,269,747 | -0.03(-0.35%) |
Mar 26, 2018 | 7.885 | 7.920 | 7.784 | 7.885 | 1,118,274 | +0.14(+1.80%) |
Mar 23, 2018 | 7.794 | 7.917 | 7.724 | 7.745 | 1,725,822 | -0.04(-0.54%) |
Mar 22, 2018 | 7.850 | 7.941 | 7.766 | 7.787 | 1,221,198 | -0.17(-2.11%) |
Mar 21, 2018 | 7.934 | 8.053 | 7.850 | 7.955 | 2,636,251 | +0.03(+0.44%) |
Mar 20, 2018 | 7.927 | 7.951 | 7.833 | 7.920 | 1,493,378 | +0.01(+0.18%) |
Mar 19, 2018 | 7.871 | 7.930 | 7.791 | 7.906 | 1,326,095 | -0.05(-0.61%) |
Mar 16, 2018 | 7.864 | 7.990 | 7.843 | 7.955 | 2,290,650 | +0.10(+1.24%) |
Mar 15, 2018 | 7.829 | 7.927 | 7.731 | 7.857 | 1,773,183 | -0.05(-0.62%) |
Mar 14, 2018 | 7.906 | 7.934 | 7.822 | 7.906 | 1,313,891 | +0.06(+0.71%) |
Mar 13, 2018 | 7.934 | 7.941 | 7.815 | 7.850 | 2,279,299 | -0.08(-1.06%) |
Mar 12, 2018 | 7.857 | 7.979 | 7.847 | 7.934 | 1,710,030 | +0.10(+1.25%) |
Mar 09, 2018 | 7.850 | 7.892 | 7.791 | 7.836 | 1,255,095 | +0.10(+1.26%) |
Mar 08, 2018 | 7.843 | 7.885 | 7.676 | 7.738 | 1,081,343 | -0.08(-1.07%) |
Mar 07, 2018 | 7.745 | 7.822 | 896,739 | -0.08(-0.97%) | ||
Mar 06, 2018 | 7.976 | 7.990 | 7.850 | 7.899 | 1,420,113 | -0.02(-0.26%) |
Mar 05, 2018 | 7.857 | 7.955 | 7.794 | 7.920 | 1,413,617 | +0.10(+1.34%) |
Mar 02, 2018 | 7.738 | 7.850 | 7.655 | 7.815 | 1,693,058 | -0.02(-0.27%) |
Mar 01, 2018 | 7.864 | 7.934 | 7.738 | 7.836 | 1,880,485 | -0.04(-0.53%) |
Feb 28, 2018 | 8.116 | 8.137 | 7.878 | 7.878 | 2,158,414 | -0.20(-2.42%) |
Feb 27, 2018 | 8.297 | 8.332 | 8.046 | 8.074 | 1,544,885 | -0.19(-2.28%) |
Feb 26, 2018 | 8.248 | 8.311 | 8.182 | 8.262 | 2,917,913 | +0.15(+1.81%) |
Feb 23, 2018 | 8.032 | 8.123 | 7.976 | 8.116 | 1,255,656 | +0.19(+2.38%) |
Feb 22, 2018 | 7.892 | 7.927 | 1,009,798 | +0.11(+1.43%) | ||
Feb 21, 2018 | 7.836 | 8.004 | 7.812 | 7.815 | 2,366,605 | +0.08(+1.08%) |
Feb 20, 2018 | 7.655 | 7.791 | 7.634 | 7.731 | 1,610,221 | -0.11(-1.42%) |
Feb 16, 2018 | 7.843 | 7.843 | 7.843 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 7.829 | 7.934 | 7.829 | 7.836 | 777,824 | +0.06(+0.81%) |
Feb 14, 2018 | 7.487 | 7.836 | 7.431 | 7.773 | 1,200,321 | +0.24(+3.25%) |
Feb 13, 2018 | 7.389 | 7.571 | 7.368 | 7.529 | 722,909 | +0.10(+1.32%) |
Feb 12, 2018 | 7.494 | 7.571 | 7.354 | 7.431 | 1,529,370 | +0.00(+0.00%) |
Feb 09, 2018 | 7.410 | 7.494 | 7.236 | 7.431 | 2,589,585 | +0.10(+1.43%) |
Feb 08, 2018 | 7.641 | 7.641 | 7.319 | 7.326 | 1,569,516 | -0.17(-2.33%) |
Feb 07, 2018 | 7.704 | 7.745 | 7.494 | 7.501 | 1,813,145 | -0.31(-3.94%) |
Feb 06, 2018 | 7.424 | 7.847 | 7.382 | 7.808 | 2,342,137 | +0.31(+4.10%) |
Feb 05, 2018 | 7.724 | 7.794 | 7.375 | 7.501 | 1,750,186 | -0.29(-3.76%) |
Feb 02, 2018 | 7.899 | 7.927 | 7.738 | 7.794 | 1,684,694 | -0.25(-3.13%) |