Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.750 | 9.750 | 9.530 | 9.580 | 271,423 | -0.20(-2.04%) |
Apr 27, 2018 | 9.630 | 9.890 | 9.580 | 9.780 | 245,373 | +0.18(+1.87%) |
Apr 26, 2018 | 9.460 | 9.710 | 9.420 | 9.600 | 263,562 | +0.14(+1.48%) |
Apr 25, 2018 | 9.380 | 9.500 | 9.270 | 9.460 | 209,140 | +0.07(+0.75%) |
Apr 24, 2018 | 9.420 | 9.490 | 9.310 | 9.390 | 200,223 | +0.05(+0.54%) |
Apr 23, 2018 | 9.270 | 9.390 | 9.195 | 9.340 | 188,122 | +0.07(+0.76%) |
Apr 20, 2018 | 9.190 | 9.490 | 9.076 | 9.270 | 287,712 | +0.05(+0.54%) |
Apr 19, 2018 | 9.330 | 9.440 | 9.220 | 9.220 | 293,724 | -0.14(-1.50%) |
Apr 18, 2018 | 9.380 | 9.450 | 9.210 | 9.360 | 321,975 | +0.03(+0.32%) |
Apr 17, 2018 | 9.100 | 9.360 | 9.040 | 9.330 | 483,634 | +0.28(+3.09%) |
Apr 16, 2018 | 9.250 | 9.250 | 8.950 | 9.050 | 325,598 | +0.56(+6.60%) |
Apr 13, 2018 | 8.420 | 8.500 | 8.320 | 8.490 | 216,549 | +0.09(+1.07%) |
Apr 12, 2018 | 8.370 | 8.500 | 8.220 | 8.400 | 272,266 | +0.08(+0.96%) |
Apr 11, 2018 | 8.180 | 8.400 | 8.180 | 8.320 | 130,435 | +0.13(+1.59%) |
Apr 10, 2018 | 8.200 | 8.240 | 8.020 | 8.190 | 226,573 | +0.02(+0.24%) |
Apr 09, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 258,036 | +0.06(+0.74%) |
Apr 06, 2018 | 8.060 | 8.150 | 8.000 | 8.110 | 188,591 | +0.01(+0.12%) |
Apr 05, 2018 | 8.210 | 8.290 | 8.040 | 8.100 | 214,650 | -0.08(-0.98%) |
Apr 04, 2018 | 8.040 | 8.210 | 7.990 | 8.180 | 266,941 | +0.08(+0.99%) |
Apr 03, 2018 | 8.010 | 8.110 | 7.955 | 8.100 | 232,605 | +0.11(+1.38%) |
Apr 02, 2018 | 8.160 | 8.160 | 7.710 | 7.990 | 345,364 | -0.17(-2.08%) |
Mar 29, 2018 | 8.160 | 8.160 | 8.160 | 0 | -0.04(-0.49%) | |
Mar 28, 2018 | 8.190 | 8.280 | 8.081 | 8.200 | 560,741 | +0.00(+0.00%) |
Mar 27, 2018 | 8.250 | 8.250 | 8.060 | 8.200 | 296,338 | -0.02(-0.24%) |
Mar 26, 2018 | 8.170 | 8.250 | 8.075 | 8.220 | 281,455 | +0.13(+1.61%) |
Mar 23, 2018 | 8.270 | 8.270 | 8.080 | 8.090 | 211,790 | -0.15(-1.82%) |
Mar 22, 2018 | 8.220 | 8.390 | 8.180 | 8.240 | 180,478 | -0.05(-0.60%) |
Mar 21, 2018 | 8.190 | 8.350 | 8.170 | 8.290 | 116,613 | +0.09(+1.10%) |
Mar 20, 2018 | 8.300 | 8.455 | 8.180 | 8.200 | 209,522 | -0.12(-1.44%) |
Mar 19, 2018 | 8.360 | 8.636 | 8.090 | 8.320 | 191,943 | +0.02(+0.24%) |
Mar 16, 2018 | 8.270 | 8.390 | 8.130 | 8.300 | 533,821 | +0.02(+0.24%) |
Mar 15, 2018 | 8.370 | 8.410 | 8.240 | 8.280 | 180,406 | -0.07(-0.84%) |
Mar 14, 2018 | 8.570 | 8.680 | 8.340 | 8.350 | 183,922 | -0.17(-2.00%) |
Mar 13, 2018 | 8.790 | 8.790 | 8.480 | 8.520 | 187,622 | -0.19(-2.18%) |
Mar 12, 2018 | 8.680 | 8.720 | 8.550 | 8.710 | 185,837 | +0.00(+0.00%) |
Mar 09, 2018 | 8.550 | 8.750 | 8.440 | 8.710 | 283,278 | +0.18(+2.11%) |
Mar 08, 2018 | 8.660 | 8.660 | 8.450 | 8.530 | 207,477 | -0.11(-1.27%) |
Mar 07, 2018 | 8.640 | 8.730 | 8.540 | 8.640 | 275,845 | -0.02(-0.23%) |
Mar 06, 2018 | 8.760 | 8.810 | 8.530 | 8.660 | 223,441 | -0.10(-1.14%) |
Mar 05, 2018 | 8.600 | 8.795 | 8.550 | 8.760 | 286,595 | +0.10(+1.15%) |
Mar 02, 2018 | 8.440 | 8.660 | 8.230 | 8.660 | 213,921 | +0.17(+2.00%) |
Mar 01, 2018 | 8.370 | 8.510 | 8.200 | 8.490 | 290,865 | +0.09(+1.07%) |
Feb 28, 2018 | 8.400 | 8.550 | 8.370 | 8.400 | 353,979 | -0.01(-0.12%) |
Feb 27, 2018 | 8.490 | 9.330 | 8.300 | 8.410 | 362,890 | -0.11(-1.29%) |
Feb 26, 2018 | 8.080 | 8.550 | 8.040 | 8.520 | 611,006 | +0.49(+6.10%) |
Feb 23, 2018 | 8.240 | 8.340 | 7.780 | 8.030 | 867,033 | -0.22(-2.67%) |
Feb 22, 2018 | 8.080 | 8.470 | 8.036 | 8.250 | 674,893 | +0.17(+2.10%) |
Feb 21, 2018 | 7.350 | 8.357 | 7.230 | 8.080 | 1,518,977 | +0.72(+9.78%) |
Feb 20, 2018 | 7.500 | 7.680 | 7.300 | 7.360 | 549,693 | -0.16(-2.13%) |
Feb 16, 2018 | 7.520 | 7.520 | 7.520 | 0 | -0.08(-1.05%) | |
Feb 15, 2018 | 7.350 | 7.610 | 7.300 | 7.600 | 340,421 | +0.29(+3.97%) |
Feb 14, 2018 | 7.290 | 7.390 | 7.220 | 7.310 | 319,369 | -0.04(-0.54%) |
Feb 13, 2018 | 7.210 | 7.375 | 7.181 | 7.350 | 193,722 | +0.10(+1.38%) |
Feb 12, 2018 | 7.270 | 7.360 | 7.220 | 7.250 | 219,282 | -0.01(-0.14%) |
Feb 09, 2018 | 7.260 | 7.340 | 7.185 | 7.260 | 419,517 | +0.03(+0.41%) |
Feb 08, 2018 | 7.500 | 7.510 | 7.220 | 7.230 | 354,430 | -0.26(-3.47%) |
Feb 07, 2018 | 7.420 | 7.590 | 7.410 | 7.490 | 542,997 | +0.08(+1.08%) |
Feb 06, 2018 | 7.470 | 7.560 | 7.080 | 7.410 | 886,295 | -0.31(-4.02%) |
Feb 05, 2018 | 7.760 | 7.900 | 7.650 | 7.720 | 206,171 | -0.05(-0.64%) |
Feb 02, 2018 | 7.780 | 7.900 | 7.690 | 7.770 | 198,503 | -0.03(-0.38%) |