Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.640 | 7.657 | 7.363 | 7.371 | 1,146,163 | -0.22(-2.86%) |
Apr 27, 2018 | 7.580 | 7.648 | 7.571 | 7.588 | 1,040,627 | +0.06(+0.73%) |
Apr 26, 2018 | 7.495 | 7.550 | 7.452 | 7.533 | 926,450 | +0.05(+0.68%) |
Apr 25, 2018 | 7.393 | 7.520 | 7.299 | 7.482 | 1,498,486 | +0.01(+0.11%) |
Apr 24, 2018 | 7.737 | 7.763 | 7.459 | 7.474 | 1,937,869 | -0.29(-3.68%) |
Apr 23, 2018 | 7.835 | 7.844 | 7.750 | 7.759 | 824,902 | -0.13(-1.62%) |
Apr 20, 2018 | 7.831 | 7.908 | 7.757 | 7.886 | 1,129,847 | +0.03(+0.38%) |
Apr 19, 2018 | 7.899 | 7.916 | 7.814 | 7.857 | 2,177,998 | -0.16(-2.02%) |
Apr 18, 2018 | 7.903 | 8.078 | 7.895 | 8.018 | 1,191,679 | +0.21(+2.67%) |
Apr 17, 2018 | 7.980 | 7.993 | 7.806 | 7.810 | 2,371,278 | -0.24(-3.01%) |
Apr 16, 2018 | 8.257 | 8.265 | 8.012 | 8.052 | 2,407,337 | -0.16(-1.92%) |
Apr 13, 2018 | 8.278 | 8.333 | 8.167 | 8.210 | 2,218,557 | -0.09(-1.08%) |
Apr 12, 2018 | 8.457 | 8.469 | 8.265 | 8.299 | 1,983,710 | -0.15(-1.81%) |
Apr 11, 2018 | 8.474 | 8.510 | 8.410 | 8.452 | 2,641,566 | -0.02(-0.25%) |
Apr 10, 2018 | 8.465 | 8.504 | 8.427 | 8.474 | 2,070,942 | -0.00(-0.05%) |
Apr 09, 2018 | 8.687 | 8.687 | 8.461 | 8.478 | 876,659 | -0.22(-2.50%) |
Apr 06, 2018 | 8.759 | 8.774 | 8.618 | 8.695 | 931,203 | -0.13(-1.45%) |
Apr 05, 2018 | 8.933 | 8.967 | 8.797 | 8.823 | 1,106,407 | +0.05(+0.58%) |
Apr 04, 2018 | 8.648 | 8.780 | 8.612 | 8.772 | 922,582 | +0.02(+0.19%) |
Apr 03, 2018 | 9.061 | 9.061 | 8.723 | 8.755 | 1,482,062 | -0.24(-2.65%) |
Apr 02, 2018 | 9.091 | 9.104 | 8.861 | 8.993 | 1,147,537 | -0.21(-2.27%) |
Mar 29, 2018 | 9.201 | 9.201 | 9.201 | 0 | +0.26(+2.90%) | |
Mar 28, 2018 | 8.818 | 8.967 | 8.767 | 8.942 | 1,907,477 | +0.10(+1.11%) |
Mar 27, 2018 | 8.912 | 8.959 | 8.825 | 8.844 | 914,399 | -0.07(-0.81%) |
Mar 26, 2018 | 8.955 | 8.997 | 8.870 | 8.916 | 904,742 | +0.02(+0.24%) |
Mar 23, 2018 | 8.989 | 9.057 | 8.882 | 8.895 | 882,770 | -0.09(-0.99%) |
Mar 22, 2018 | 9.112 | 9.176 | 8.965 | 8.984 | 1,095,754 | -0.20(-2.18%) |
Mar 21, 2018 | 9.104 | 9.210 | 9.057 | 9.184 | 1,044,055 | +0.14(+1.60%) |
Mar 20, 2018 | 9.167 | 9.189 | 9.027 | 9.040 | 817,580 | -0.13(-1.44%) |
Mar 19, 2018 | 9.184 | 9.231 | 9.093 | 9.172 | 753,149 | -0.09(-0.97%) |
Mar 16, 2018 | 9.274 | 9.331 | 9.223 | 9.261 | 1,114,812 | +0.00(+0.00%) |
Mar 15, 2018 | 9.384 | 9.414 | 9.253 | 9.261 | 1,831,302 | -0.21(-2.20%) |
Mar 14, 2018 | 9.499 | 9.529 | 9.419 | 9.470 | 816,379 | -0.01(-0.13%) |
Mar 13, 2018 | 9.610 | 9.614 | 9.436 | 9.482 | 1,083,118 | -0.11(-1.11%) |
Mar 12, 2018 | 9.682 | 9.704 | 9.568 | 9.589 | 818,762 | -0.09(-0.88%) |
Mar 09, 2018 | 9.559 | 9.699 | 9.472 | 9.674 | 1,257,864 | +0.21(+2.25%) |
Mar 08, 2018 | 9.568 | 9.568 | 9.410 | 9.461 | 1,066,186 | -0.09(-0.89%) |
Mar 07, 2018 | 9.576 | 9.546 | 920,686 | -0.06(-0.62%) | ||
Mar 06, 2018 | 9.593 | 9.665 | 9.546 | 9.606 | 1,593,030 | +0.11(+1.12%) |
Mar 05, 2018 | 9.482 | 9.521 | 9.461 | 9.499 | 1,042,166 | -0.05(-0.49%) |
Mar 02, 2018 | 9.440 | 9.568 | 9.333 | 9.546 | 1,693,544 | -0.01(-0.15%) |
Mar 01, 2018 | 9.695 | 9.796 | 9.489 | 9.561 | 1,747,962 | -0.22(-2.24%) |
Feb 28, 2018 | 9.931 | 9.931 | 9.780 | 9.780 | 1,359,428 | -0.09(-0.89%) |
Feb 27, 2018 | 10.03 | 10.06 | 9.855 | 9.868 | 845,071 | -0.20(-2.00%) |
Feb 26, 2018 | 10.20 | 10.21 | 10.01 | 10.07 | 1,294,785 | -0.16(-1.60%) |
Feb 23, 2018 | 10.25 | 10.26 | 10.12 | 10.23 | 1,018,600 | +0.12(+1.16%) |
Feb 22, 2018 | 10.12 | 1,794,662 | -0.04(-0.41%) | |||
Feb 21, 2018 | 10.21 | 10.28 | 10.14 | 10.16 | 1,707,057 | -0.04(-0.41%) |
Feb 20, 2018 | 10.15 | 10.25 | 10.13 | 10.20 | 1,402,975 | -0.04(-0.37%) |
Feb 16, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.06(-0.61%) | |
Feb 15, 2018 | 10.29 | 10.36 | 10.25 | 10.30 | 825,593 | +0.03(+0.33%) |
Feb 14, 2018 | 10.08 | 10.30 | 9.981 | 10.27 | 985,342 | +0.14(+1.37%) |
Feb 13, 2018 | 10.09 | 10.16 | 10.02 | 10.13 | 617,275 | +0.02(+0.21%) |
Feb 12, 2018 | 10.03 | 10.21 | 9.986 | 10.11 | 886,096 | +0.16(+1.56%) |
Feb 09, 2018 | 9.981 | 10.04 | 9.683 | 9.952 | 1,279,601 | +0.10(+1.02%) |
Feb 08, 2018 | 10.34 | 10.34 | 9.843 | 9.851 | 1,407,561 | -0.35(-3.46%) |
Feb 07, 2018 | 10.36 | 10.44 | 10.20 | 10.20 | 1,187,942 | -0.26(-2.53%) |
Feb 06, 2018 | 10.15 | 10.49 | 10.09 | 10.47 | 1,660,344 | +0.28(+2.72%) |
Feb 05, 2018 | 10.44 | 10.46 | 10.07 | 10.19 | 1,078,653 | -0.29(-2.81%) |
Feb 02, 2018 | 10.55 | 10.60 | 10.40 | 10.49 | 1,547,877 | -0.29(-2.69%) |