Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.323 | 7.323 | 7.192 | 7.220 | 798,878 | -0.11(-1.53%) |
Apr 27, 2018 | 7.276 | 7.393 | 7.276 | 7.333 | 209,551 | +0.10(+1.42%) |
Apr 26, 2018 | 7.295 | 7.323 | 7.174 | 7.230 | 493,286 | -0.02(-0.26%) |
Apr 25, 2018 | 7.239 | 7.309 | 7.183 | 7.248 | 508,803 | -0.04(-0.51%) |
Apr 24, 2018 | 7.398 | 7.454 | 7.239 | 7.286 | 291,473 | -0.05(-0.64%) |
Apr 23, 2018 | 7.342 | 7.398 | 7.197 | 7.333 | 548,664 | +0.01(+0.13%) |
Apr 20, 2018 | 7.435 | 7.496 | 7.286 | 7.323 | 337,503 | -0.07(-1.01%) |
Apr 19, 2018 | 7.529 | 7.604 | 7.351 | 7.398 | 456,005 | -0.10(-1.37%) |
Apr 18, 2018 | 7.482 | 7.613 | 7.482 | 7.501 | 295,366 | +0.00(+0.00%) |
Apr 17, 2018 | 7.417 | 7.576 | 7.417 | 7.501 | 536,091 | +0.14(+1.91%) |
Apr 16, 2018 | 7.435 | 7.509 | 7.267 | 7.361 | 946,188 | -0.06(-0.76%) |
Apr 13, 2018 | 7.464 | 7.548 | 7.407 | 7.417 | 437,711 | -0.07(-1.00%) |
Apr 12, 2018 | 7.510 | 7.613 | 7.473 | 7.492 | 545,401 | -0.01(-0.12%) |
Apr 11, 2018 | 7.426 | 7.529 | 7.398 | 7.501 | 447,617 | +0.02(+0.25%) |
Apr 10, 2018 | 7.407 | 7.501 | 7.371 | 7.482 | 594,923 | +0.12(+1.65%) |
Apr 09, 2018 | 7.566 | 7.707 | 7.342 | 7.361 | 733,192 | -0.21(-2.72%) |
Apr 06, 2018 | 7.501 | 7.688 | 7.501 | 7.566 | 640,598 | +0.03(+0.37%) |
Apr 05, 2018 | 7.417 | 7.604 | 7.389 | 7.538 | 881,038 | +0.19(+2.54%) |
Apr 04, 2018 | 6.912 | 7.389 | 6.753 | 7.351 | 1,232,643 | +0.23(+3.29%) |
Apr 03, 2018 | 7.052 | 7.155 | 7.024 | 7.117 | 319,539 | +0.08(+1.20%) |
Apr 02, 2018 | 7.071 | 7.183 | 6.893 | 7.033 | 663,666 | +0.00(+0.00%) |
Mar 29, 2018 | 7.033 | 7.033 | 7.033 | 0 | +0.18(+2.59%) | |
Mar 28, 2018 | 6.949 | 6.987 | 6.771 | 6.856 | 637,021 | -0.10(-1.48%) |
Mar 27, 2018 | 7.108 | 7.146 | 6.949 | 6.958 | 751,290 | -0.12(-1.72%) |
Mar 26, 2018 | 7.127 | 7.379 | 7.047 | 7.080 | 1,627,464 | -0.03(-0.39%) |
Mar 23, 2018 | 7.220 | 7.230 | 7.024 | 7.108 | 824,623 | -0.11(-1.55%) |
Mar 22, 2018 | 7.174 | 7.342 | 7.080 | 7.220 | 750,541 | +0.01(+0.13%) |
Mar 21, 2018 | 7.398 | 7.417 | 7.122 | 7.211 | 630,439 | -0.21(-2.77%) |
Mar 20, 2018 | 7.407 | 7.435 | 7.286 | 7.417 | 464,800 | +0.01(+0.13%) |
Mar 19, 2018 | 7.566 | 7.622 | 7.216 | 7.407 | 1,234,403 | -0.20(-2.58%) |
Mar 16, 2018 | 7.669 | 7.782 | 7.548 | 7.604 | 950,381 | -0.11(-1.45%) |
Mar 15, 2018 | 7.819 | 7.894 | 7.641 | 7.716 | 1,089,072 | -0.09(-1.20%) |
Mar 14, 2018 | 7.782 | 7.903 | 7.782 | 7.810 | 1,268,045 | +0.03(+0.36%) |
Mar 13, 2018 | 7.791 | 7.931 | 7.669 | 7.782 | 1,629,982 | +0.02(+0.24%) |
Mar 12, 2018 | 7.810 | 7.997 | 7.688 | 7.763 | 1,593,182 | -0.01(-0.12%) |
Mar 09, 2018 | 8.128 | 8.221 | 7.716 | 7.772 | 902,172 | -0.33(-4.04%) |
Mar 08, 2018 | 8.156 | 8.160 | 8.043 | 8.099 | 327,848 | -0.02(-0.23%) |
Mar 07, 2018 | 8.211 | 8.025 | 8.118 | 721,657 | -0.02(-0.23%) | |
Mar 06, 2018 | 8.230 | 8.296 | 8.011 | 8.137 | 440,690 | -0.11(-1.36%) |
Mar 05, 2018 | 8.268 | 8.371 | 8.212 | 8.249 | 376,935 | -0.09(-1.12%) |
Mar 02, 2018 | 8.202 | 8.422 | 8.128 | 8.343 | 621,932 | +0.09(+1.13%) |
Mar 01, 2018 | 8.371 | 8.427 | 8.202 | 8.249 | 529,648 | -0.16(-1.89%) |
Feb 28, 2018 | 8.417 | 8.474 | 8.305 | 8.408 | 476,582 | +0.02(+0.22%) |
Feb 27, 2018 | 8.511 | 8.614 | 8.380 | 8.389 | 522,258 | -0.09(-1.10%) |
Feb 26, 2018 | 8.436 | 8.532 | 8.324 | 8.483 | 388,463 | +0.08(+1.00%) |
Feb 23, 2018 | 8.296 | 8.520 | 8.249 | 8.399 | 1,221,509 | +0.14(+1.70%) |
Feb 22, 2018 | 8.221 | 8.258 | 1,087,986 | -0.34(-3.92%) | ||
Feb 21, 2018 | 8.670 | 8.866 | 8.558 | 8.595 | 357,218 | -0.09(-1.08%) |
Feb 20, 2018 | 8.605 | 8.717 | 8.567 | 8.689 | 234,614 | +0.07(+0.87%) |
Feb 16, 2018 | 8.614 | 8.614 | 8.614 | 0 | -0.05(-0.54%) | |
Feb 15, 2018 | 8.801 | 8.801 | 8.530 | 8.661 | 397,324 | -0.14(-1.59%) |
Feb 14, 2018 | 8.417 | 8.838 | 8.408 | 8.801 | 501,219 | +0.37(+4.44%) |
Feb 13, 2018 | 8.726 | 8.829 | 8.427 | 8.427 | 663,511 | -0.37(-4.25%) |
Feb 12, 2018 | 8.857 | 9.025 | 8.689 | 8.801 | 431,493 | -0.03(-0.32%) |
Feb 09, 2018 | 8.951 | 8.969 | 8.539 | 8.829 | 630,284 | -0.05(-0.53%) |
Feb 08, 2018 | 8.988 | 9.105 | 8.820 | 8.876 | 1,965,969 | -0.07(-0.84%) |
Feb 07, 2018 | 8.782 | 9.119 | 8.773 | 8.951 | 1,030,582 | +0.09(+1.06%) |
Feb 06, 2018 | 8.399 | 8.941 | 8.399 | 8.857 | 1,439,569 | +0.36(+4.18%) |
Feb 05, 2018 | 8.735 | 8.764 | 8.417 | 8.502 | 379,293 | -0.29(-3.30%) |
Feb 02, 2018 | 9.222 | 9.222 | 8.778 | 8.792 | 521,546 | -0.46(-4.95%) |