Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.750 | 7.850 | 7.550 | 7.750 | 187,582 | +0.10(+1.31%) |
Apr 27, 2018 | 7.550 | 7.900 | 7.550 | 7.650 | 219,682 | -0.25(-3.16%) |
Apr 26, 2018 | 7.750 | 8.000 | 7.700 | 7.900 | 213,685 | +0.25(+3.27%) |
Apr 25, 2018 | 7.450 | 7.725 | 7.350 | 7.650 | 258,429 | +0.25(+3.38%) |
Apr 24, 2018 | 7.750 | 7.850 | 7.350 | 7.400 | 454,198 | -0.35(-4.52%) |
Apr 23, 2018 | 8.100 | 8.100 | 7.650 | 7.750 | 268,572 | -0.30(-3.73%) |
Apr 20, 2018 | 7.950 | 8.125 | 7.900 | 8.050 | 171,070 | +0.05(+0.63%) |
Apr 19, 2018 | 7.900 | 8.100 | 7.700 | 8.000 | 245,829 | +0.05(+0.63%) |
Apr 18, 2018 | 7.950 | 7.990 | 7.800 | 7.950 | 133,793 | +0.00(+0.00%) |
Apr 17, 2018 | 7.800 | 8.000 | 7.750 | 7.950 | 191,090 | +0.25(+3.25%) |
Apr 16, 2018 | 7.600 | 7.800 | 7.550 | 7.700 | 146,478 | +0.15(+1.99%) |
Apr 13, 2018 | 7.600 | 7.650 | 7.450 | 7.550 | 154,131 | +0.05(+0.67%) |
Apr 12, 2018 | 7.500 | 7.600 | 7.422 | 7.500 | 118,865 | +0.00(+0.00%) |
Apr 11, 2018 | 7.300 | 7.575 | 7.275 | 7.500 | 189,074 | +0.15(+2.04%) |
Apr 10, 2018 | 7.250 | 7.400 | 7.100 | 7.350 | 227,493 | +0.12(+1.73%) |
Apr 09, 2018 | 7.500 | 7.550 | 7.200 | 7.225 | 436,637 | -0.23(-3.02%) |
Apr 06, 2018 | 7.300 | 7.550 | 7.300 | 7.450 | 217,543 | +0.05(+0.68%) |
Apr 05, 2018 | 7.400 | 7.475 | 7.250 | 7.400 | 211,233 | +0.05(+0.68%) |
Apr 04, 2018 | 7.250 | 7.400 | 7.000 | 7.350 | 412,283 | +0.00(+0.00%) |
Apr 03, 2018 | 7.450 | 7.500 | 7.350 | 7.350 | 131,101 | -0.05(-0.68%) |
Apr 02, 2018 | 7.400 | 7.475 | 7.200 | 7.400 | 297,923 | +0.00(+0.00%) |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.15(+2.07%) | |
Mar 28, 2018 | 7.350 | 7.400 | 7.150 | 7.250 | 344,191 | -0.10(-1.36%) |
Mar 27, 2018 | 7.700 | 7.750 | 7.250 | 7.350 | 400,241 | -0.30(-3.92%) |
Mar 26, 2018 | 7.700 | 7.800 | 7.550 | 7.650 | 289,244 | +0.00(+0.00%) |
Mar 23, 2018 | 7.950 | 8.050 | 7.650 | 7.650 | 391,812 | -0.25(-3.16%) |
Mar 22, 2018 | 7.850 | 8.050 | 7.850 | 7.900 | 253,180 | -0.05(-0.63%) |
Mar 21, 2018 | 7.750 | 7.950 | 7.750 | 7.950 | 136,635 | +0.15(+1.92%) |
Mar 20, 2018 | 7.750 | 8.000 | 7.750 | 7.800 | 231,279 | +0.05(+0.65%) |
Mar 19, 2018 | 8.000 | 8.000 | 7.700 | 7.750 | 319,883 | -0.20(-2.52%) |
Mar 16, 2018 | 8.000 | 8.300 | 7.900 | 7.950 | 374,269 | +0.00(+0.00%) |
Mar 15, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 201,164 | -0.15(-1.85%) |
Mar 14, 2018 | 8.350 | 8.400 | 8.050 | 8.100 | 244,652 | -0.20(-2.41%) |
Mar 13, 2018 | 8.550 | 8.625 | 8.226 | 8.300 | 309,720 | -0.25(-2.92%) |
Mar 12, 2018 | 8.500 | 8.710 | 8.450 | 8.550 | 428,257 | +0.10(+1.18%) |
Mar 09, 2018 | 8.000 | 8.500 | 7.900 | 8.450 | 623,733 | +0.55(+6.96%) |
Mar 08, 2018 | 7.900 | 7.950 | 7.750 | 7.900 | 146,058 | +0.05(+0.64%) |
Mar 07, 2018 | 7.650 | 7.950 | 7.650 | 7.850 | 163,199 | +0.10(+1.29%) |
Mar 06, 2018 | 7.700 | 7.800 | 7.550 | 7.750 | 186,596 | +0.05(+0.65%) |
Mar 05, 2018 | 7.750 | 7.850 | 7.650 | 7.700 | 180,399 | -0.05(-0.65%) |
Mar 02, 2018 | 7.250 | 7.800 | 7.250 | 7.750 | 255,686 | +0.40(+5.44%) |
Mar 01, 2018 | 7.700 | 7.800 | 7.300 | 7.350 | 389,507 | -0.30(-3.92%) |
Feb 28, 2018 | 7.750 | 7.900 | 7.650 | 7.650 | 227,983 | -0.15(-1.92%) |
Feb 27, 2018 | 8.100 | 8.100 | 7.725 | 7.800 | 261,979 | -0.25(-3.11%) |
Feb 26, 2018 | 7.900 | 8.100 | 7.800 | 8.050 | 250,030 | +0.25(+3.21%) |
Feb 23, 2018 | 7.700 | 7.850 | 7.650 | 7.800 | 173,512 | +0.10(+1.30%) |
Feb 22, 2018 | 7.600 | 7.700 | 211,909 | -0.15(-1.91%) | ||
Feb 21, 2018 | 7.950 | 8.100 | 7.800 | 7.850 | 214,017 | -0.10(-1.26%) |
Feb 20, 2018 | 8.000 | 8.050 | 7.850 | 7.950 | 223,032 | -0.05(-0.62%) |
Feb 16, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
Feb 15, 2018 | 7.850 | 7.900 | 7.600 | 7.750 | 313,484 | +0.00(+0.00%) |
Feb 14, 2018 | 7.850 | 7.500 | 7.750 | 275,356 | +0.25(+3.33%) | |
Feb 13, 2018 | 7.500 | 7.750 | 7.400 | 7.500 | 321,102 | -0.10(-1.32%) |
Feb 12, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 445,845 | -0.35(-4.40%) |
Feb 09, 2018 | 7.300 | 8.150 | 7.200 | 7.950 | 1,454,866 | +0.80(+11.19%) |
Feb 08, 2018 | 7.450 | 7.550 | 7.150 | 7.150 | 351,137 | -0.30(-4.03%) |
Feb 07, 2018 | 7.300 | 7.500 | 7.200 | 7.450 | 287,412 | +0.10(+1.36%) |
Feb 06, 2018 | 7.050 | 7.475 | 7.000 | 7.350 | 407,736 | +0.07(+1.03%) |
Feb 05, 2018 | 7.250 | 7.400 | 7.100 | 7.275 | 437,932 | -0.02(-0.34%) |
Feb 02, 2018 | 7.500 | 7.600 | 7.300 | 7.300 | 443,528 | -0.20(-2.67%) |