Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.105 | 7.150 | 7.050 | 7.060 | 336,080 | -0.39(-5.24%) |
Apr 27, 2018 | 7.485 | 7.520 | 7.420 | 7.451 | 111,062 | -0.05(-0.66%) |
Apr 26, 2018 | 7.405 | 7.500 | 7.405 | 7.500 | 81,017 | +0.08(+1.08%) |
Apr 25, 2018 | 7.420 | 7.490 | 7.420 | 7.420 | 103,154 | -0.13(-1.72%) |
Apr 24, 2018 | 7.480 | 7.600 | 7.480 | 7.550 | 84,179 | +0.13(+1.75%) |
Apr 23, 2018 | 7.400 | 7.510 | 7.400 | 7.420 | 67,251 | -0.02(-0.27%) |
Apr 20, 2018 | 7.640 | 7.640 | 7.440 | 7.440 | 1,654,474 | -0.20(-2.61%) |
Apr 19, 2018 | 7.690 | 7.700 | 7.590 | 7.640 | 435,748 | +0.07(+0.92%) |
Apr 18, 2018 | 7.670 | 7.670 | 7.530 | 7.570 | 141,337 | -0.37(-4.66%) |
Apr 17, 2018 | 7.850 | 7.950 | 7.820 | 7.940 | 83,351 | -0.01(-0.13%) |
Apr 16, 2018 | 7.855 | 7.983 | 7.855 | 7.950 | 59,865 | +0.01(+0.13%) |
Apr 13, 2018 | 8.110 | 8.110 | 7.930 | 7.940 | 30,654 | -0.11(-1.43%) |
Apr 12, 2018 | 8.130 | 8.130 | 7.980 | 8.055 | 40,633 | +0.09(+1.18%) |
Apr 11, 2018 | 7.875 | 7.989 | 7.875 | 7.961 | 72,012 | -0.03(-0.36%) |
Apr 10, 2018 | 8.050 | 8.070 | 7.976 | 7.990 | 28,309 | -0.04(-0.50%) |
Apr 09, 2018 | 8.070 | 8.240 | 8.030 | 8.030 | 119,011 | +0.23(+2.95%) |
Apr 06, 2018 | 7.830 | 7.930 | 7.710 | 7.800 | 85,419 | -0.05(-0.64%) |
Apr 05, 2018 | 7.915 | 7.990 | 7.830 | 7.850 | 133,893 | +0.20(+2.67%) |
Apr 04, 2018 | 7.495 | 7.650 | 7.400 | 7.646 | 206,842 | -0.10(-1.23%) |
Apr 03, 2018 | 7.755 | 7.830 | 7.650 | 7.741 | 95,725 | -0.06(-0.75%) |
Apr 02, 2018 | 7.865 | 7.970 | 7.760 | 7.800 | 190,057 | -0.23(-2.86%) |
Mar 29, 2018 | 8.030 | 8.030 | 8.030 | 0 | +0.05(+0.63%) | |
Mar 28, 2018 | 8.050 | 8.050 | 7.930 | 7.980 | 492,671 | -0.65(-7.53%) |
Mar 27, 2018 | 9.060 | 9.060 | 8.610 | 8.630 | 144,619 | -0.35(-3.90%) |
Mar 26, 2018 | 8.915 | 8.990 | 8.840 | 8.980 | 100,913 | +0.20(+2.28%) |
Mar 23, 2018 | 8.885 | 8.885 | 8.780 | 8.780 | 167,659 | -0.32(-3.51%) |
Mar 22, 2018 | 9.220 | 9.220 | 9.050 | 9.100 | 96,854 | -0.36(-3.81%) |
Mar 21, 2018 | 9.415 | 9.480 | 9.380 | 9.460 | 53,198 | +0.07(+0.75%) |
Mar 20, 2018 | 9.290 | 9.400 | 9.290 | 9.390 | 27,236 | +0.09(+1.01%) |
Mar 19, 2018 | 9.290 | 9.460 | 9.260 | 9.296 | 71,334 | -0.20(-2.15%) |
Mar 16, 2018 | 9.420 | 9.550 | 9.340 | 9.500 | 96,949 | -0.05(-0.52%) |
Mar 15, 2018 | 9.555 | 9.640 | 9.523 | 9.550 | 70,481 | -0.08(-0.83%) |
Mar 14, 2018 | 9.660 | 9.680 | 9.560 | 9.630 | 60,492 | +0.06(+0.63%) |
Mar 13, 2018 | 9.775 | 9.790 | 9.550 | 9.570 | 71,227 | -0.10(-1.03%) |
Mar 12, 2018 | 9.590 | 9.780 | 9.590 | 9.670 | 42,895 | +0.09(+0.98%) |
Mar 09, 2018 | 9.560 | 9.580 | 9.450 | 9.576 | 74,994 | +0.08(+0.80%) |
Mar 08, 2018 | 9.626 | 9.626 | 9.450 | 9.500 | 38,815 | +0.02(+0.21%) |
Mar 07, 2018 | 9.580 | 9.580 | 9.350 | 9.480 | 174,260 | -0.14(-1.46%) |
Mar 06, 2018 | 9.715 | 9.750 | 9.570 | 9.620 | 108,054 | +0.37(+4.00%) |
Mar 05, 2018 | 9.210 | 9.250 | 9.060 | 9.250 | 143,310 | +0.34(+3.82%) |
Mar 02, 2018 | 8.980 | 8.980 | 8.760 | 8.910 | 90,124 | -0.09(-1.00%) |
Mar 01, 2018 | 9.250 | 9.250 | 8.880 | 9.000 | 165,395 | -0.14(-1.53%) |
Feb 28, 2018 | 9.360 | 9.360 | 9.140 | 9.140 | 144,069 | -0.11(-1.20%) |
Feb 27, 2018 | 9.540 | 9.540 | 9.250 | 9.251 | 103,684 | -0.29(-3.05%) |
Feb 26, 2018 | 9.505 | 9.680 | 9.460 | 9.542 | 143,091 | +0.18(+1.94%) |
Feb 23, 2018 | 9.450 | 9.470 | 9.300 | 9.360 | 44,208 | -0.09(-0.95%) |
Feb 22, 2018 | 9.490 | 9.490 | 9.365 | 9.450 | 67,697 | -0.05(-0.53%) |
Feb 21, 2018 | 9.480 | 9.530 | 9.390 | 9.500 | 86,774 | +0.19(+2.04%) |
Feb 20, 2018 | 9.230 | 9.360 | 9.230 | 9.310 | 77,157 | -0.14(-1.48%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.09(+0.96%) | |
Feb 15, 2018 | 9.290 | 9.482 | 9.260 | 9.360 | 230,320 | +0.08(+0.92%) |
Feb 14, 2018 | 8.880 | 9.290 | 8.880 | 9.275 | 284,152 | +0.42(+4.68%) |
Feb 13, 2018 | 8.870 | 8.870 | 8.750 | 8.860 | 124,822 | -0.09(-1.01%) |
Feb 12, 2018 | 8.825 | 8.950 | 8.730 | 8.950 | 254,457 | +0.56(+6.71%) |
Feb 09, 2018 | 8.460 | 8.460 | 8.200 | 8.387 | 214,048 | -0.11(-1.32%) |
Feb 08, 2018 | 8.800 | 8.870 | 8.470 | 8.500 | 273,371 | -0.29(-3.30%) |
Feb 07, 2018 | 8.850 | 8.880 | 8.750 | 8.790 | 316,489 | -0.20(-2.22%) |
Feb 06, 2018 | 8.575 | 8.990 | 8.500 | 8.990 | 295,885 | +0.14(+1.58%) |
Feb 05, 2018 | 9.020 | 9.130 | 8.850 | 8.850 | 145,183 | -0.24(-2.59%) |
Feb 02, 2018 | 9.240 | 9.290 | 9.085 | 9.085 | 144,926 | -0.15(-1.68%) |