Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.920 | 8.120 | 7.460 | 7.950 | 75,154 | -0.14(-1.73%) |
Apr 27, 2018 | 8.150 | 8.380 | 8.000 | 8.090 | 22,380 | -0.06(-0.74%) |
Apr 26, 2018 | 8.248 | 8.373 | 8.150 | 8.150 | 10,150 | +0.07(+0.87%) |
Apr 25, 2018 | 8.120 | 8.350 | 8.020 | 8.080 | 21,839 | -0.10(-1.22%) |
Apr 24, 2018 | 8.300 | 8.300 | 7.821 | 8.180 | 31,295 | -0.01(-0.12%) |
Apr 23, 2018 | 8.120 | 8.330 | 8.050 | 8.190 | 8,997 | +0.07(+0.86%) |
Apr 20, 2018 | 8.190 | 8.200 | 8.050 | 8.120 | 11,309 | -0.09(-1.10%) |
Apr 19, 2018 | 8.545 | 8.800 | 8.160 | 8.210 | 40,048 | -0.18(-2.15%) |
Apr 18, 2018 | 8.790 | 8.800 | 8.220 | 8.390 | 32,347 | -0.26(-3.01%) |
Apr 17, 2018 | 8.540 | 9.010 | 8.540 | 8.650 | 42,876 | +0.13(+1.59%) |
Apr 16, 2018 | 8.450 | 8.540 | 8.203 | 8.515 | 9,345 | +0.23(+2.71%) |
Apr 13, 2018 | 8.180 | 8.330 | 8.050 | 8.290 | 5,247 | +0.07(+0.85%) |
Apr 12, 2018 | 8.280 | 8.360 | 8.036 | 8.220 | 35,183 | -0.15(-1.79%) |
Apr 11, 2018 | 8.160 | 8.490 | 8.160 | 8.370 | 51,369 | +0.22(+2.70%) |
Apr 10, 2018 | 8.060 | 8.250 | 7.980 | 8.150 | 32,631 | +0.16(+2.00%) |
Apr 09, 2018 | 7.910 | 8.220 | 7.910 | 7.990 | 17,545 | +0.07(+0.88%) |
Apr 06, 2018 | 7.924 | 8.030 | 7.860 | 7.920 | 7,569 | -0.03(-0.38%) |
Apr 05, 2018 | 8.279 | 8.279 | 7.896 | 7.950 | 13,663 | +0.12(+1.53%) |
Apr 04, 2018 | 7.590 | 7.900 | 7.590 | 7.830 | 13,236 | +0.19(+2.49%) |
Apr 03, 2018 | 7.590 | 7.830 | 7.450 | 7.640 | 20,314 | +0.14(+1.87%) |
Apr 02, 2018 | 7.740 | 8.010 | 7.400 | 7.500 | 44,520 | -0.24(-3.10%) |
Mar 29, 2018 | 7.740 | 7.740 | 7.740 | 0 | -0.15(-1.90%) | |
Mar 28, 2018 | 7.950 | 8.000 | 7.810 | 7.890 | 31,053 | +0.06(+0.77%) |
Mar 27, 2018 | 8.260 | 8.300 | 7.660 | 7.830 | 39,114 | -0.41(-4.98%) |
Mar 26, 2018 | 8.500 | 9.030 | 8.020 | 8.240 | 82,756 | -0.13(-1.55%) |
Mar 23, 2018 | 8.750 | 8.750 | 8.120 | 8.370 | 63,415 | -0.37(-4.23%) |
Mar 22, 2018 | 8.930 | 9.100 | 8.620 | 8.740 | 26,321 | -0.21(-2.35%) |
Mar 21, 2018 | 8.890 | 9.100 | 8.838 | 8.950 | 21,733 | +0.04(+0.45%) |
Mar 20, 2018 | 9.040 | 9.080 | 8.910 | 8.910 | 4,868 | -0.09(-1.00%) |
Mar 19, 2018 | 9.100 | 9.150 | 8.810 | 9.000 | 47,151 | -0.08(-0.88%) |
Mar 16, 2018 | 8.970 | 9.140 | 8.640 | 9.080 | 82,121 | +0.10(+1.11%) |
Mar 15, 2018 | 8.910 | 9.000 | 8.650 | 8.980 | 67,170 | +0.07(+0.79%) |
Mar 14, 2018 | 9.120 | 9.120 | 8.860 | 8.910 | 25,503 | -0.18(-1.98%) |
Mar 13, 2018 | 9.130 | 9.230 | 9.020 | 9.090 | 27,369 | +0.00(+0.02%) |
Mar 12, 2018 | 8.978 | 9.190 | 8.978 | 9.088 | 19,618 | +0.09(+0.98%) |
Mar 09, 2018 | 9.000 | 9.080 | 8.716 | 9.000 | 39,571 | -0.05(-0.55%) |
Mar 08, 2018 | 9.250 | 9.250 | 9.030 | 9.050 | 22,766 | -0.06(-0.66%) |
Mar 07, 2018 | 8.930 | 9.260 | 8.930 | 9.110 | 29,729 | +0.10(+1.11%) |
Mar 06, 2018 | 9.220 | 9.310 | 8.990 | 9.010 | 100,242 | -0.18(-1.96%) |
Mar 05, 2018 | 8.980 | 9.350 | 8.710 | 9.190 | 72,325 | +0.14(+1.55%) |
Mar 02, 2018 | 8.680 | 9.060 | 8.350 | 9.050 | 79,023 | +0.30(+3.43%) |
Mar 01, 2018 | 9.160 | 9.210 | 8.710 | 8.750 | 88,475 | -0.38(-4.16%) |
Feb 28, 2018 | 9.070 | 9.470 | 9.030 | 9.130 | 137,573 | +0.12(+1.33%) |
Feb 27, 2018 | 9.350 | 9.380 | 9.010 | 9.010 | 40,354 | -0.33(-3.53%) |
Feb 26, 2018 | 9.030 | 9.416 | 8.810 | 9.340 | 85,665 | +0.34(+3.78%) |
Feb 23, 2018 | 9.019 | 9.050 | 8.800 | 9.000 | 85,935 | -0.04(-0.44%) |
Feb 22, 2018 | 9.190 | 9.330 | 8.750 | 9.040 | 60,904 | -0.09(-0.99%) |
Feb 21, 2018 | 9.390 | 9.430 | 9.100 | 9.130 | 50,251 | -0.22(-2.35%) |
Feb 20, 2018 | 9.370 | 9.540 | 8.822 | 9.350 | 206,339 | -0.03(-0.32%) |
Feb 16, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.90(-8.75%) | |
Feb 15, 2018 | 9.700 | 10.41 | 9.660 | 10.28 | 155,131 | +0.63(+6.53%) |
Feb 14, 2018 | 9.743 | 9.450 | 9.650 | 62,551 | +0.15(+1.58%) | |
Feb 13, 2018 | 9.280 | 9.550 | 9.175 | 9.500 | 41,057 | +0.09(+0.96%) |
Feb 12, 2018 | 9.560 | 9.709 | 9.380 | 9.410 | 65,147 | -0.08(-0.90%) |
Feb 09, 2018 | 9.850 | 9.850 | 9.170 | 9.495 | 83,739 | -0.27(-2.72%) |
Feb 08, 2018 | 9.480 | 9.800 | 9.100 | 9.760 | 171,630 | +0.21(+2.20%) |
Feb 07, 2018 | 9.770 | 9.434 | 9.550 | 21,754 | +0.04(+0.42%) | |
Feb 06, 2018 | 9.130 | 9.680 | 9.130 | 9.510 | 33,425 | +0.26(+2.81%) |
Feb 05, 2018 | 9.350 | 9.540 | 9.030 | 9.250 | 27,535 | -0.14(-1.49%) |
Feb 02, 2018 | 9.590 | 9.830 | 9.360 | 9.390 | 35,742 | -0.31(-3.20%) |