Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.580 | 7.580 | 7.460 | 7.470 | 179,048 | -0.10(-1.32%) |
Apr 27, 2018 | 7.680 | 7.750 | 7.560 | 7.570 | 179,115 | -0.15(-1.94%) |
Apr 26, 2018 | 7.920 | 7.920 | 7.600 | 7.720 | 263,332 | -0.18(-2.28%) |
Apr 25, 2018 | 8.010 | 8.065 | 7.865 | 7.900 | 280,102 | -0.14(-1.74%) |
Apr 24, 2018 | 8.170 | 8.290 | 8.000 | 8.040 | 322,517 | -0.11(-1.35%) |
Apr 23, 2018 | 8.200 | 8.230 | 8.035 | 8.150 | 169,187 | -0.01(-0.12%) |
Apr 20, 2018 | 8.310 | 8.340 | 8.120 | 8.160 | 171,361 | -0.22(-2.63%) |
Apr 19, 2018 | 8.400 | 8.530 | 8.305 | 8.380 | 133,447 | -0.02(-0.24%) |
Apr 18, 2018 | 8.210 | 8.440 | 8.200 | 8.400 | 207,526 | +0.18(+2.19%) |
Apr 17, 2018 | 8.190 | 8.270 | 8.050 | 8.220 | 219,426 | +0.04(+0.49%) |
Apr 16, 2018 | 8.080 | 8.300 | 7.900 | 8.180 | 230,761 | +0.16(+2.00%) |
Apr 13, 2018 | 8.380 | 8.630 | 7.980 | 8.020 | 359,407 | +0.02(+0.25%) |
Apr 12, 2018 | 7.990 | 8.020 | 7.900 | 8.000 | 210,963 | +0.06(+0.76%) |
Apr 11, 2018 | 7.940 | 8.020 | 7.910 | 7.940 | 152,181 | -0.04(-0.50%) |
Apr 10, 2018 | 8.060 | 8.100 | 7.910 | 7.980 | 182,753 | +0.06(+0.76%) |
Apr 09, 2018 | 8.100 | 8.150 | 7.915 | 7.920 | 155,996 | -0.14(-1.74%) |
Apr 06, 2018 | 8.310 | 8.470 | 8.020 | 8.060 | 321,330 | -0.33(-3.93%) |
Apr 05, 2018 | 8.330 | 8.510 | 8.270 | 8.390 | 148,888 | +0.13(+1.57%) |
Apr 04, 2018 | 7.920 | 8.320 | 7.920 | 8.260 | 198,351 | +0.22(+2.74%) |
Apr 03, 2018 | 7.970 | 8.319 | 7.970 | 8.040 | 263,755 | +0.13(+1.64%) |
Apr 02, 2018 | 8.230 | 8.260 | 7.900 | 7.910 | 294,744 | -0.33(-4.00%) |
Mar 29, 2018 | 8.240 | 8.240 | 8.240 | 0 | +0.01(+0.12%) | |
Mar 28, 2018 | 8.300 | 8.490 | 8.220 | 8.230 | 178,931 | -0.11(-1.32%) |
Mar 27, 2018 | 8.480 | 8.660 | 8.295 | 8.340 | 196,077 | -0.15(-1.77%) |
Mar 26, 2018 | 8.450 | 8.580 | 8.350 | 8.490 | 246,112 | +0.15(+1.80%) |
Mar 23, 2018 | 8.720 | 8.720 | 8.330 | 8.340 | 296,630 | -0.36(-4.14%) |
Mar 22, 2018 | 8.910 | 9.140 | 8.670 | 8.700 | 279,587 | -0.27(-3.01%) |
Mar 21, 2018 | 8.900 | 9.160 | 8.850 | 8.970 | 242,068 | +0.07(+0.79%) |
Mar 20, 2018 | 9.200 | 9.200 | 8.900 | 8.900 | 203,628 | -0.25(-2.73%) |
Mar 19, 2018 | 9.400 | 9.470 | 8.930 | 9.150 | 517,166 | -0.30(-3.17%) |
Mar 16, 2018 | 9.440 | 9.660 | 9.320 | 9.450 | 470,157 | +0.06(+0.64%) |
Mar 15, 2018 | 9.740 | 9.770 | 9.380 | 9.390 | 302,076 | -0.29(-3.00%) |
Mar 14, 2018 | 9.920 | 9.980 | 9.650 | 9.680 | 251,748 | -0.17(-1.73%) |
Mar 13, 2018 | 9.840 | 10.04 | 9.760 | 9.850 | 237,560 | +0.06(+0.61%) |
Mar 12, 2018 | 9.880 | 10.04 | 9.690 | 9.790 | 350,387 | -0.09(-0.91%) |
Mar 09, 2018 | 9.920 | 9.945 | 9.710 | 9.880 | 367,305 | +0.04(+0.41%) |
Mar 08, 2018 | 9.960 | 9.980 | 9.670 | 9.840 | 193,610 | -0.06(-0.61%) |
Mar 07, 2018 | 9.660 | 9.900 | 189,291 | -0.02(-0.20%) | ||
Mar 06, 2018 | 9.520 | 10.09 | 9.440 | 9.920 | 317,603 | +0.44(+4.64%) |
Mar 05, 2018 | 9.450 | 9.700 | 9.300 | 9.480 | 630,880 | -0.04(-0.42%) |
Mar 02, 2018 | 8.620 | 9.760 | 8.480 | 9.520 | 711,317 | +0.71(+8.06%) |
Mar 01, 2018 | 8.470 | 8.880 | 8.300 | 8.810 | 546,324 | +0.57(+6.92%) |
Feb 28, 2018 | 8.390 | 8.430 | 8.070 | 8.240 | 354,972 | -0.15(-1.79%) |
Feb 27, 2018 | 8.560 | 8.710 | 8.340 | 8.390 | 279,827 | -0.15(-1.76%) |
Feb 26, 2018 | 8.440 | 8.580 | 8.360 | 8.540 | 194,750 | +0.15(+1.79%) |
Feb 23, 2018 | 8.510 | 8.548 | 8.300 | 8.390 | 204,715 | -0.07(-0.83%) |
Feb 22, 2018 | 8.630 | 8.630 | 8.360 | 8.460 | 272,074 | -0.14(-1.63%) |
Feb 21, 2018 | 8.450 | 8.780 | 8.360 | 8.600 | 206,835 | +0.19(+2.26%) |
Feb 20, 2018 | 8.280 | 8.470 | 8.220 | 8.410 | 289,374 | +0.09(+1.08%) |
Feb 16, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.14(+1.71%) | |
Feb 15, 2018 | 8.420 | 8.420 | 8.010 | 8.180 | 294,418 | -0.14(-1.68%) |
Feb 14, 2018 | 7.990 | 8.330 | 7.910 | 8.320 | 405,025 | +0.29(+3.61%) |
Feb 13, 2018 | 8.410 | 8.470 | 8.010 | 8.030 | 392,899 | -0.45(-5.31%) |
Feb 12, 2018 | 8.620 | 8.680 | 8.330 | 8.480 | 366,982 | -0.12(-1.40%) |
Feb 09, 2018 | 8.620 | 8.720 | 8.280 | 8.600 | 553,121 | +0.09(+1.06%) |
Feb 08, 2018 | 9.050 | 9.050 | 8.500 | 8.510 | 768,236 | -0.62(-6.79%) |
Feb 07, 2018 | 8.580 | 9.480 | 8.410 | 9.130 | 1,198,537 | +1.18(+14.84%) |
Feb 06, 2018 | 7.760 | 8.130 | 7.691 | 7.950 | 693,085 | -0.03(-0.38%) |
Feb 05, 2018 | 8.560 | 8.700 | 7.900 | 7.980 | 564,066 | -0.67(-7.75%) |
Feb 02, 2018 | 8.250 | 8.860 | 8.250 | 8.650 | 749,043 | +0.37(+4.47%) |