Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.727 | 7.773 | 7.573 | 7.601 | 1,774,933 | -0.13(-1.63%) |
Apr 27, 2018 | 7.748 | 7.790 | 7.671 | 7.727 | 1,064,293 | +0.08(+1.10%) |
Apr 26, 2018 | 7.643 | 7.699 | 7.566 | 7.643 | 1,454,740 | +0.01(+0.09%) |
Apr 25, 2018 | 7.755 | 7.755 | 7.552 | 7.636 | 1,562,193 | -0.29(-3.71%) |
Apr 24, 2018 | 8.064 | 8.246 | 7.895 | 7.930 | 1,770,536 | +0.01(+0.09%) |
Apr 23, 2018 | 7.874 | 7.962 | 7.776 | 7.923 | 1,111,361 | -0.03(-0.35%) |
Apr 20, 2018 | 8.014 | 8.022 | 7.902 | 7.951 | 1,140,574 | -0.18(-2.16%) |
Apr 19, 2018 | 7.979 | 8.127 | 7.973 | 8.127 | 1,127,751 | +0.03(+0.35%) |
Apr 18, 2018 | 7.881 | 8.113 | 7.839 | 8.099 | 1,328,494 | +0.32(+4.05%) |
Apr 17, 2018 | 7.706 | 7.825 | 7.671 | 7.783 | 1,157,186 | +0.15(+1.93%) |
Apr 16, 2018 | 7.986 | 7.986 | 7.580 | 7.636 | 2,367,577 | -0.30(-3.80%) |
Apr 13, 2018 | 8.043 | 8.064 | 7.860 | 7.937 | 2,498,877 | -0.18(-2.16%) |
Apr 12, 2018 | 8.113 | 8.162 | 8.078 | 8.113 | 1,863,556 | +0.07(+0.87%) |
Apr 11, 2018 | 7.818 | 8.085 | 7.762 | 8.043 | 1,796,503 | +0.21(+2.74%) |
Apr 10, 2018 | 7.856 | 7.929 | 7.765 | 7.828 | 2,014,560 | +0.02(+0.27%) |
Apr 09, 2018 | 8.009 | 8.027 | 7.793 | 7.807 | 5,973,718 | -0.20(-2.53%) |
Apr 06, 2018 | 8.205 | 8.219 | 7.926 | 8.009 | 2,980,439 | -0.28(-3.37%) |
Apr 05, 2018 | 8.428 | 8.456 | 8.257 | 8.289 | 1,602,537 | +0.05(+0.59%) |
Apr 04, 2018 | 8.177 | 8.240 | 8.076 | 8.240 | 2,832,141 | -0.03(-0.42%) |
Apr 03, 2018 | 8.345 | 8.414 | 8.254 | 8.275 | 1,043,927 | -0.04(-0.50%) |
Apr 02, 2018 | 8.393 | 8.435 | 8.275 | 8.317 | 1,141,178 | -0.08(-0.92%) |
Mar 29, 2018 | 8.393 | 8.393 | 8.393 | 0 | +0.41(+5.16%) | |
Mar 28, 2018 | 7.919 | 8.016 | 7.870 | 7.981 | 3,086,968 | +0.13(+1.60%) |
Mar 27, 2018 | 7.898 | 8.002 | 7.821 | 7.856 | 1,269,974 | -0.03(-0.35%) |
Mar 26, 2018 | 7.884 | 7.919 | 7.782 | 7.884 | 1,118,474 | +0.14(+1.80%) |
Mar 23, 2018 | 7.793 | 7.915 | 7.723 | 7.744 | 1,726,131 | -0.04(-0.54%) |
Mar 22, 2018 | 7.849 | 7.940 | 7.765 | 7.786 | 1,221,417 | -0.17(-2.11%) |
Mar 21, 2018 | 7.933 | 8.051 | 7.849 | 7.954 | 2,636,723 | +0.03(+0.44%) |
Mar 20, 2018 | 7.926 | 7.950 | 7.831 | 7.919 | 1,493,645 | +0.01(+0.18%) |
Mar 19, 2018 | 7.870 | 7.929 | 7.789 | 7.905 | 1,326,332 | -0.05(-0.61%) |
Mar 16, 2018 | 7.863 | 7.988 | 7.842 | 7.954 | 2,291,061 | +0.10(+1.24%) |
Mar 15, 2018 | 7.828 | 7.926 | 7.730 | 7.856 | 1,773,501 | -0.05(-0.62%) |
Mar 14, 2018 | 7.905 | 7.933 | 7.821 | 7.905 | 1,314,127 | +0.06(+0.71%) |
Mar 13, 2018 | 7.933 | 7.940 | 7.814 | 7.849 | 2,279,707 | -0.08(-1.06%) |
Mar 12, 2018 | 7.856 | 7.978 | 7.845 | 7.933 | 1,710,337 | +0.10(+1.25%) |
Mar 09, 2018 | 7.849 | 7.891 | 7.789 | 7.835 | 1,255,320 | +0.10(+1.26%) |
Mar 08, 2018 | 7.842 | 7.884 | 7.674 | 7.737 | 1,081,537 | -0.08(-1.07%) |
Mar 07, 2018 | 7.744 | 7.821 | 896,899 | -0.08(-0.97%) | ||
Mar 06, 2018 | 7.974 | 7.988 | 7.849 | 7.898 | 1,420,368 | -0.02(-0.26%) |
Mar 05, 2018 | 7.856 | 7.954 | 7.793 | 7.919 | 1,413,870 | +0.10(+1.34%) |
Mar 02, 2018 | 7.737 | 7.849 | 7.653 | 7.814 | 1,693,361 | -0.02(-0.27%) |
Mar 01, 2018 | 7.863 | 7.933 | 7.737 | 7.835 | 1,880,822 | -0.04(-0.53%) |
Feb 28, 2018 | 8.114 | 8.135 | 7.877 | 7.877 | 2,158,800 | -0.20(-2.42%) |
Feb 27, 2018 | 8.296 | 8.331 | 8.044 | 8.072 | 1,545,161 | -0.19(-2.28%) |
Feb 26, 2018 | 8.247 | 8.310 | 8.180 | 8.261 | 2,918,436 | +0.15(+1.81%) |
Feb 23, 2018 | 8.030 | 8.121 | 7.974 | 8.114 | 1,255,881 | +0.19(+2.38%) |
Feb 22, 2018 | 7.891 | 7.926 | 1,009,979 | +0.11(+1.43%) | ||
Feb 21, 2018 | 7.835 | 8.002 | 7.810 | 7.814 | 2,367,029 | +0.08(+1.08%) |
Feb 20, 2018 | 7.653 | 7.789 | 7.632 | 7.730 | 1,610,510 | -0.11(-1.42%) |
Feb 16, 2018 | 7.842 | 7.842 | 7.842 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 7.828 | 7.933 | 7.828 | 7.835 | 777,963 | +0.06(+0.81%) |
Feb 14, 2018 | 7.486 | 7.835 | 7.430 | 7.772 | 1,200,536 | +0.24(+3.25%) |
Feb 13, 2018 | 7.388 | 7.569 | 7.367 | 7.528 | 723,039 | +0.10(+1.32%) |
Feb 12, 2018 | 7.493 | 7.569 | 7.353 | 7.430 | 1,529,643 | +0.00(+0.00%) |
Feb 09, 2018 | 7.409 | 7.493 | 7.234 | 7.430 | 2,590,049 | +0.10(+1.43%) |
Feb 08, 2018 | 7.639 | 7.639 | 7.318 | 7.325 | 1,569,797 | -0.17(-2.33%) |
Feb 07, 2018 | 7.702 | 7.744 | 7.493 | 7.500 | 1,813,470 | -0.31(-3.94%) |
Feb 06, 2018 | 7.423 | 7.845 | 7.381 | 7.807 | 2,342,557 | +0.31(+4.10%) |
Feb 05, 2018 | 7.723 | 7.793 | 7.374 | 7.500 | 1,750,499 | -0.29(-3.76%) |
Feb 02, 2018 | 7.898 | 7.926 | 7.737 | 7.793 | 1,684,996 | -0.25(-3.13%) |