Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.687 | 8.698 | 8.202 | 8.440 | 3,320,774 | -0.20(-2.36%) |
Apr 27, 2018 | 8.831 | 8.937 | 8.610 | 8.644 | 2,778,894 | -0.18(-2.02%) |
Apr 26, 2018 | 8.551 | 8.857 | 8.483 | 8.823 | 2,180,864 | +0.31(+3.70%) |
Apr 25, 2018 | 8.500 | 8.746 | 8.338 | 8.508 | 2,755,769 | -0.03(-0.30%) |
Apr 24, 2018 | 8.262 | 8.721 | 8.185 | 8.534 | 4,285,678 | +0.31(+3.72%) |
Apr 23, 2018 | 7.981 | 8.262 | 7.939 | 8.228 | 5,257,058 | +0.25(+3.20%) |
Apr 20, 2018 | 8.287 | 8.330 | 7.956 | 7.973 | 3,156,998 | -0.40(-4.77%) |
Apr 19, 2018 | 8.619 | 8.678 | 8.253 | 8.372 | 3,325,353 | -0.26(-3.05%) |
Apr 18, 2018 | 8.797 | 8.908 | 8.610 | 8.636 | 2,399,987 | -0.14(-1.65%) |
Apr 17, 2018 | 8.840 | 8.942 | 8.712 | 8.780 | 1,977,972 | +0.03(+0.39%) |
Apr 16, 2018 | 8.882 | 8.942 | 8.623 | 8.746 | 2,788,668 | -0.10(-1.15%) |
Apr 13, 2018 | 9.222 | 9.265 | 8.695 | 8.848 | 3,984,282 | -0.35(-3.79%) |
Apr 12, 2018 | 8.984 | 9.214 | 8.852 | 9.197 | 3,394,056 | +0.20(+2.27%) |
Apr 11, 2018 | 8.857 | 9.133 | 8.801 | 8.993 | 4,885,604 | +0.08(+0.86%) |
Apr 10, 2018 | 8.585 | 8.942 | 8.551 | 8.916 | 5,027,980 | +0.41(+4.80%) |
Apr 09, 2018 | 8.508 | 8.576 | 8.321 | 8.508 | 4,492,097 | +0.08(+0.91%) |
Apr 06, 2018 | 8.321 | 8.712 | 8.313 | 8.432 | 4,157,099 | +0.05(+0.61%) |
Apr 05, 2018 | 7.964 | 8.415 | 7.964 | 8.381 | 3,271,825 | +0.44(+5.57%) |
Apr 04, 2018 | 7.641 | 8.041 | 7.616 | 7.939 | 3,218,303 | +0.25(+3.20%) |
Apr 03, 2018 | 7.658 | 7.760 | 7.633 | 7.692 | 2,137,207 | +0.08(+1.12%) |
Apr 02, 2018 | 7.692 | 7.883 | 7.514 | 7.607 | 2,166,201 | -0.08(-1.00%) |
Mar 29, 2018 | 7.684 | 7.684 | 7.684 | 0 | +0.03(+0.33%) | |
Mar 28, 2018 | 7.667 | 7.871 | 7.488 | 7.658 | 2,418,642 | +0.00(+0.00%) |
Mar 27, 2018 | 7.769 | 7.820 | 7.607 | 7.658 | 1,999,681 | -0.14(-1.74%) |
Mar 26, 2018 | 7.624 | 7.820 | 7.522 | 7.794 | 4,489,596 | +0.20(+2.69%) |
Mar 23, 2018 | 7.429 | 7.658 | 7.403 | 7.590 | 3,424,641 | +0.20(+2.76%) |
Mar 22, 2018 | 7.386 | 7.514 | 7.375 | 7.386 | 2,826,892 | -0.06(-0.80%) |
Mar 21, 2018 | 7.352 | 7.514 | 7.352 | 7.446 | 1,697,879 | +0.05(+0.69%) |
Mar 20, 2018 | 7.310 | 7.446 | 7.242 | 7.395 | 2,784,568 | +0.09(+1.28%) |
Mar 19, 2018 | 7.352 | 7.403 | 7.220 | 7.301 | 2,813,819 | -0.08(-1.04%) |
Mar 16, 2018 | 7.437 | 7.539 | 7.327 | 7.378 | 4,355,106 | -0.05(-0.63%) |
Mar 15, 2018 | 7.458 | 7.513 | 7.340 | 7.424 | 4,308,760 | -0.04(-0.56%) |
Mar 14, 2018 | 7.424 | 7.492 | 7.206 | 7.467 | 4,875,797 | +0.08(+1.14%) |
Mar 13, 2018 | 7.374 | 7.533 | 7.349 | 7.382 | 2,782,869 | +0.01(+0.11%) |
Mar 12, 2018 | 7.332 | 7.458 | 7.227 | 7.374 | 4,169,869 | +0.08(+1.15%) |
Mar 09, 2018 | 7.349 | 7.445 | 7.092 | 7.290 | 3,852,326 | -0.02(-0.23%) |
Mar 08, 2018 | 7.871 | 7.946 | 7.248 | 7.307 | 4,214,267 | -0.51(-6.57%) |
Mar 07, 2018 | 7.955 | 7.820 | 2,987,733 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.828 | 7.955 | 7.601 | 7.812 | 3,664,090 | -0.01(-0.11%) |
Mar 05, 2018 | 8.106 | 8.241 | 7.803 | 7.820 | 4,979,183 | -0.29(-3.53%) |
Mar 02, 2018 | 8.216 | 8.216 | 7.938 | 8.106 | 4,120,550 | -0.20(-2.43%) |
Mar 01, 2018 | 8.451 | 8.527 | 8.115 | 8.308 | 6,931,685 | -0.14(-1.69%) |
Feb 28, 2018 | 8.207 | 8.780 | 8.165 | 8.451 | 7,873,914 | +1.15(+15.80%) |
Feb 27, 2018 | 7.727 | 7.921 | 7.256 | 7.298 | 4,205,707 | -0.35(-4.62%) |
Feb 26, 2018 | 7.357 | 7.761 | 7.340 | 7.652 | 6,432,326 | +0.35(+4.84%) |
Feb 23, 2018 | 7.778 | 7.782 | 7.248 | 7.298 | 6,198,771 | -0.44(-5.66%) |
Feb 22, 2018 | 7.736 | 2,764,247 | -0.08(-0.97%) | |||
Feb 21, 2018 | 7.820 | 8.073 | 7.744 | 7.812 | 3,076,368 | +0.06(+0.76%) |
Feb 20, 2018 | 8.199 | 8.283 | 7.744 | 7.753 | 2,434,732 | -0.51(-6.21%) |
Feb 16, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.13(-1.50%) | |
Feb 15, 2018 | 8.401 | 8.451 | 8.203 | 8.392 | 1,425,324 | +0.04(+0.50%) |
Feb 14, 2018 | 8.098 | 8.435 | 8.064 | 8.350 | 1,877,092 | +0.18(+2.16%) |
Feb 13, 2018 | 8.056 | 8.233 | 8.005 | 8.174 | 2,133,138 | +0.13(+1.57%) |
Feb 12, 2018 | 8.039 | 8.106 | 7.736 | 8.047 | 2,007,578 | +0.03(+0.31%) |
Feb 09, 2018 | 8.207 | 8.283 | 7.601 | 8.022 | 3,766,564 | -0.09(-1.14%) |
Feb 08, 2018 | 8.384 | 8.384 | 8.140 | 8.115 | 4,093,040 | -0.26(-3.12%) |
Feb 07, 2018 | 8.056 | 8.493 | 7.988 | 8.376 | 3,409,900 | +0.35(+4.30%) |
Feb 06, 2018 | 7.702 | 8.132 | 7.584 | 8.031 | 3,065,333 | +0.03(+0.32%) |
Feb 05, 2018 | 7.812 | 8.140 | 7.782 | 8.005 | 2,375,180 | +0.12(+1.49%) |
Feb 02, 2018 | 7.929 | 8.031 | 7.778 | 7.887 | 3,573,430 | -0.11(-1.37%) |