Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.765 | 8.854 | 8.724 | 8.734 | 20,761,520 | -0.07(-0.79%) |
Apr 27, 2018 | 8.898 | 8.904 | 8.686 | 8.803 | 32,725,128 | -0.03(-0.36%) |
Apr 26, 2018 | 8.658 | 8.879 | 8.576 | 8.835 | 34,270,232 | +0.20(+2.34%) |
Apr 25, 2018 | 8.614 | 8.753 | 8.532 | 8.633 | 41,551,396 | -0.17(-1.94%) |
Apr 24, 2018 | 8.727 | 8.847 | 8.696 | 8.803 | 47,704,316 | +0.13(+1.53%) |
Apr 23, 2018 | 8.671 | 8.803 | 8.614 | 8.671 | 24,425,244 | -0.16(-1.86%) |
Apr 20, 2018 | 8.803 | 8.866 | 8.740 | 8.835 | 25,114,362 | -0.08(-0.85%) |
Apr 19, 2018 | 8.847 | 8.936 | 8.784 | 8.910 | 30,965,264 | +0.07(+0.79%) |
Apr 18, 2018 | 8.727 | 8.951 | 8.721 | 8.841 | 49,671,856 | +0.36(+4.24%) |
Apr 17, 2018 | 8.279 | 8.504 | 8.261 | 8.481 | 34,106,860 | +0.29(+3.54%) |
Apr 16, 2018 | 8.273 | 8.279 | 8.128 | 8.191 | 17,855,490 | -0.09(-1.07%) |
Apr 13, 2018 | 8.324 | 8.349 | 8.197 | 8.279 | 17,675,998 | +0.03(+0.31%) |
Apr 12, 2018 | 8.298 | 8.346 | 8.216 | 8.254 | 17,291,706 | -0.04(-0.46%) |
Apr 11, 2018 | 8.267 | 8.324 | 8.185 | 8.292 | 32,896,644 | +0.03(+0.31%) |
Apr 10, 2018 | 8.109 | 8.276 | 8.049 | 8.267 | 37,971,832 | +0.38(+4.80%) |
Apr 09, 2018 | 7.958 | 8.014 | 7.831 | 7.888 | 27,691,320 | -0.10(-1.26%) |
Apr 06, 2018 | 8.008 | 8.103 | 7.869 | 7.989 | 23,719,940 | -0.18(-2.24%) |
Apr 05, 2018 | 8.197 | 8.279 | 8.090 | 8.172 | 29,185,038 | +0.19(+2.37%) |
Apr 04, 2018 | 7.850 | 8.027 | 7.790 | 7.983 | 27,839,034 | -0.08(-1.02%) |
Apr 03, 2018 | 8.248 | 8.270 | 8.027 | 8.065 | 24,046,946 | -0.08(-1.01%) |
Apr 02, 2018 | 8.096 | 8.248 | 8.065 | 8.147 | 42,039,324 | +0.12(+1.49%) |
Mar 29, 2018 | 8.027 | 8.027 | 8.027 | 0 | +0.17(+2.17%) | |
Mar 28, 2018 | 7.636 | 7.882 | 7.528 | 7.857 | 58,738,736 | +0.14(+1.80%) |
Mar 27, 2018 | 8.014 | 8.014 | 7.680 | 7.718 | 31,517,334 | -0.29(-3.62%) |
Mar 26, 2018 | 8.052 | 8.065 | 7.920 | 8.008 | 24,382,630 | +0.11(+1.44%) |
Mar 23, 2018 | 7.894 | 8.052 | 7.831 | 7.894 | 36,076,444 | -0.04(-0.56%) |
Mar 22, 2018 | 7.970 | 8.071 | 7.926 | 7.939 | 46,322,792 | -0.26(-3.16%) |
Mar 21, 2018 | 7.920 | 8.204 | 7.920 | 8.197 | 49,588,380 | +0.28(+3.51%) |
Mar 20, 2018 | 7.869 | 8.002 | 7.794 | 7.920 | 23,454,072 | +0.05(+0.64%) |
Mar 19, 2018 | 7.869 | 7.907 | 7.781 | 7.869 | 38,432,792 | -0.21(-2.58%) |
Mar 16, 2018 | 8.071 | 8.153 | 8.062 | 8.078 | 26,186,216 | -0.03(-0.39%) |
Mar 15, 2018 | 8.172 | 8.178 | 8.055 | 8.109 | 23,004,912 | -0.12(-1.46%) |
Mar 14, 2018 | 8.317 | 8.374 | 8.191 | 8.229 | 23,203,944 | +0.09(+1.09%) |
Mar 13, 2018 | 8.229 | 8.289 | 8.100 | 8.141 | 39,626,916 | -0.06(-0.77%) |
Mar 12, 2018 | 8.166 | 8.223 | 8.084 | 8.204 | 23,037,010 | +0.07(+0.85%) |
Mar 09, 2018 | 8.021 | 8.178 | 8.021 | 8.134 | 30,464,164 | +0.13(+1.66%) |
Mar 08, 2018 | 8.160 | 8.160 | 7.951 | 8.002 | 37,106,800 | -0.29(-3.50%) |
Mar 07, 2018 | 8.178 | 8.292 | 35,883,352 | -0.15(-1.79%) | ||
Mar 06, 2018 | 8.630 | 8.643 | 8.406 | 8.443 | 30,627,886 | +0.07(+0.82%) |
Mar 05, 2018 | 8.225 | 8.393 | 8.169 | 8.375 | 30,427,640 | +0.02(+0.22%) |
Mar 02, 2018 | 8.312 | 8.375 | 8.141 | 8.356 | 40,306,788 | -0.12(-1.40%) |
Mar 01, 2018 | 8.643 | 8.712 | 8.368 | 8.474 | 48,957,020 | -0.09(-1.09%) |
Feb 28, 2018 | 8.974 | 8.996 | 8.556 | 8.568 | 57,161,076 | -0.47(-5.24%) |
Feb 27, 2018 | 9.092 | 9.123 | 8.932 | 9.042 | 43,957,068 | -0.10(-1.09%) |
Feb 26, 2018 | 9.049 | 9.155 | 8.961 | 9.142 | 42,322,420 | +0.28(+3.17%) |
Feb 23, 2018 | 8.861 | 8.874 | 8.749 | 8.861 | 44,012,068 | +0.14(+1.57%) |
Feb 22, 2018 | 8.724 | 27,709,834 | +0.20(+2.34%) | |||
Feb 21, 2018 | 8.762 | 8.796 | 8.512 | 8.524 | 50,898,480 | -0.20(-2.29%) |
Feb 20, 2018 | 8.774 | 8.918 | 8.630 | 8.724 | 39,442,440 | -0.09(-0.99%) |
Feb 16, 2018 | 8.811 | 8.811 | 8.811 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 8.755 | 8.849 | 8.730 | 8.818 | 45,709,604 | +0.08(+0.93%) |
Feb 14, 2018 | 8.175 | 8.737 | 8.162 | 8.737 | 69,491,920 | +0.46(+5.50%) |
Feb 13, 2018 | 8.119 | 8.312 | 8.100 | 8.281 | 32,925,792 | +0.12(+1.53%) |
Feb 12, 2018 | 8.106 | 8.219 | 8.072 | 8.156 | 39,300,900 | +0.10(+1.24%) |
Feb 09, 2018 | 7.950 | 8.069 | 7.713 | 8.056 | 76,452,760 | +0.34(+4.45%) |
Feb 08, 2018 | 7.957 | 8.031 | 7.701 | 7.713 | 67,526,096 | -0.22(-2.75%) |
Feb 07, 2018 | 8.113 | 8.197 | 7.913 | 7.932 | 68,759,584 | -0.22(-2.68%) |
Feb 06, 2018 | 7.694 | 8.175 | 7.663 | 8.150 | 60,228,152 | +0.41(+5.32%) |
Feb 05, 2018 | 7.888 | 8.069 | 7.582 | 7.738 | 57,672,832 | -0.09(-1.12%) |
Feb 02, 2018 | 8.031 | 8.069 | 7.819 | 7.825 | 51,994,604 | -0.40(-4.86%) |