Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.780 | 9.190 | 8.470 | 8.800 | 100,717 | -0.08(-0.90%) |
Apr 27, 2018 | 8.600 | 8.880 | 8.430 | 8.880 | 174,605 | +0.27(+3.14%) |
Apr 26, 2018 | 8.450 | 8.700 | 8.400 | 8.610 | 47,939 | +0.17(+2.01%) |
Apr 25, 2018 | 8.300 | 8.450 | 8.210 | 8.440 | 63,189 | +0.14(+1.69%) |
Apr 24, 2018 | 7.990 | 8.400 | 7.990 | 8.300 | 153,109 | +0.44(+5.60%) |
Apr 23, 2018 | 7.820 | 7.900 | 7.650 | 7.860 | 20,009 | +0.02(+0.26%) |
Apr 20, 2018 | 7.820 | 7.850 | 7.670 | 7.840 | 10,289 | +0.04(+0.51%) |
Apr 19, 2018 | 7.800 | 7.850 | 7.770 | 7.800 | 8,314 | +0.00(+0.00%) |
Apr 18, 2018 | 7.770 | 7.860 | 7.640 | 7.800 | 15,326 | +0.05(+0.65%) |
Apr 17, 2018 | 7.800 | 7.840 | 7.700 | 7.750 | 17,517 | -0.05(-0.64%) |
Apr 16, 2018 | 7.710 | 7.850 | 7.620 | 7.800 | 44,752 | +0.03(+0.39%) |
Apr 13, 2018 | 7.760 | 7.820 | 7.560 | 7.770 | 13,449 | +0.01(+0.13%) |
Apr 12, 2018 | 7.580 | 7.800 | 7.580 | 7.760 | 25,504 | +0.21(+2.78%) |
Apr 11, 2018 | 7.310 | 7.600 | 7.310 | 7.550 | 44,808 | +0.24(+3.28%) |
Apr 10, 2018 | 7.340 | 7.398 | 7.040 | 7.310 | 17,476 | +0.01(+0.14%) |
Apr 09, 2018 | 7.230 | 7.310 | 7.220 | 7.300 | 14,292 | +0.09(+1.25%) |
Apr 06, 2018 | 7.200 | 7.230 | 7.110 | 7.210 | 21,652 | +0.00(+0.00%) |
Apr 05, 2018 | 7.205 | 7.210 | 7.170 | 7.210 | 17,692 | -0.04(-0.55%) |
Apr 04, 2018 | 7.080 | 7.330 | 7.040 | 7.250 | 25,757 | +0.13(+1.90%) |
Apr 03, 2018 | 7.075 | 7.320 | 7.040 | 7.115 | 12,348 | +0.03(+0.35%) |
Apr 02, 2018 | 7.400 | 7.420 | 6.970 | 7.090 | 53,796 | -0.41(-5.47%) |
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.30(+4.17%) | |
Mar 28, 2018 | 7.315 | 7.315 | 7.050 | 7.200 | 34,875 | -0.05(-0.69%) |
Mar 27, 2018 | 7.210 | 7.420 | 7.100 | 7.250 | 22,550 | -0.05(-0.68%) |
Mar 26, 2018 | 7.161 | 7.360 | 7.161 | 7.300 | 56,171 | -0.08(-1.08%) |
Mar 23, 2018 | 7.476 | 7.476 | 7.380 | 7.380 | 5,983 | -0.12(-1.60%) |
Mar 22, 2018 | 7.430 | 7.500 | 7.430 | 7.500 | 6,025 | +0.05(+0.67%) |
Mar 21, 2018 | 7.380 | 7.450 | 7.380 | 7.450 | 1,523 | -0.04(-0.53%) |
Mar 20, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 225 | -0.04(-0.53%) |
Mar 19, 2018 | 7.480 | 7.530 | 7.306 | 7.530 | 21,432 | +0.05(+0.67%) |
Mar 16, 2018 | 7.420 | 7.510 | 7.401 | 7.480 | 12,490 | +0.07(+0.94%) |
Mar 15, 2018 | 7.470 | 7.540 | 7.350 | 7.410 | 23,994 | -0.19(-2.50%) |
Mar 14, 2018 | 7.600 | 7.600 | 7.550 | 7.600 | 9,757 | +0.05(+0.66%) |
Mar 13, 2018 | 7.540 | 7.600 | 7.500 | 7.550 | 17,437 | -0.02(-0.26%) |
Mar 12, 2018 | 7.610 | 7.640 | 7.539 | 7.570 | 14,151 | -0.03(-0.39%) |
Mar 09, 2018 | 7.395 | 7.600 | 7.395 | 7.600 | 14,778 | +0.10(+1.33%) |
Mar 08, 2018 | 7.568 | 7.568 | 7.440 | 7.500 | 13,922 | -0.17(-2.22%) |
Mar 07, 2018 | 7.490 | 7.680 | 7.430 | 7.670 | 40,115 | +0.24(+3.23%) |
Mar 06, 2018 | 7.420 | 7.487 | 7.350 | 7.430 | 16,999 | +0.08(+1.09%) |
Mar 05, 2018 | 7.310 | 7.420 | 7.298 | 7.350 | 3,632 | -0.04(-0.54%) |
Mar 02, 2018 | 7.500 | 7.500 | 7.260 | 7.390 | 6,633 | -0.01(-0.14%) |
Mar 01, 2018 | 7.260 | 7.460 | 7.260 | 7.400 | 18,002 | +0.07(+0.95%) |
Feb 28, 2018 | 6.980 | 7.450 | 6.935 | 7.330 | 106,644 | +0.42(+6.08%) |
Feb 27, 2018 | 6.860 | 7.000 | 6.851 | 6.910 | 7,127 | +0.00(+0.00%) |
Feb 26, 2018 | 6.900 | 6.970 | 6.850 | 6.910 | 19,286 | +0.00(+0.00%) |
Feb 23, 2018 | 6.990 | 6.990 | 6.910 | 6.910 | 1,404 | -0.07(-1.00%) |
Feb 22, 2018 | 7.030 | 7.060 | 6.945 | 6.980 | 24,673 | -0.04(-0.57%) |
Feb 21, 2018 | 7.019 | 7.090 | 7.000 | 7.020 | 5,822 | +0.01(+0.14%) |
Feb 20, 2018 | 6.900 | 7.060 | 6.900 | 7.010 | 22,855 | +0.03(+0.43%) |
Feb 16, 2018 | 6.980 | 6.980 | 6.980 | 0 | -0.08(-1.13%) | |
Feb 15, 2018 | 6.926 | 7.100 | 6.926 | 7.060 | 30,018 | +0.17(+2.47%) |
Feb 14, 2018 | 6.752 | 6.949 | 6.752 | 6.890 | 15,416 | +0.17(+2.53%) |
Feb 13, 2018 | 6.760 | 6.820 | 6.720 | 6.720 | 2,068 | -0.08(-1.18%) |
Feb 12, 2018 | 6.800 | 6.840 | 6.750 | 6.800 | 12,534 | +0.03(+0.44%) |
Feb 09, 2018 | 6.880 | 6.880 | 6.620 | 6.770 | 17,253 | -0.07(-1.02%) |
Feb 08, 2018 | 6.890 | 6.750 | 6.840 | 33,824 | -0.03(-0.44%) | |
Feb 07, 2018 | 6.800 | 6.700 | 6.870 | 27,435 | +0.08(+1.18%) | |
Feb 06, 2018 | 6.750 | 6.930 | 6.738 | 6.790 | 31,315 | -0.11(-1.59%) |
Feb 05, 2018 | 6.930 | 6.930 | 6.760 | 6.900 | 42,494 | -0.04(-0.58%) |
Feb 02, 2018 | 6.990 | 7.029 | 6.600 | 6.940 | 138,444 | +0.21(+3.12%) |