Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.009 | 8.009 | 7.430 | 7.441 | 3,462,432 | -0.45(-5.72%) |
Apr 27, 2018 | 7.805 | 7.929 | 7.754 | 7.892 | 2,162,269 | +0.12(+1.50%) |
Apr 26, 2018 | 7.754 | 7.812 | 7.674 | 7.776 | 2,107,894 | +0.07(+0.85%) |
Apr 25, 2018 | 7.732 | 7.790 | 7.681 | 7.710 | 1,952,557 | -0.05(-0.66%) |
Apr 24, 2018 | 7.885 | 8.031 | 7.710 | 7.761 | 2,361,509 | -0.05(-0.65%) |
Apr 23, 2018 | 7.805 | 7.925 | 7.790 | 7.812 | 1,190,212 | +0.00(+0.00%) |
Apr 20, 2018 | 7.987 | 8.082 | 7.758 | 7.812 | 2,159,471 | -0.16(-2.01%) |
Apr 19, 2018 | 7.980 | 8.074 | 7.951 | 7.972 | 2,180,534 | -0.01(-0.09%) |
Apr 18, 2018 | 7.958 | 8.016 | 7.892 | 7.980 | 1,647,152 | +0.03(+0.37%) |
Apr 17, 2018 | 7.914 | 8.031 | 7.870 | 7.951 | 4,201,005 | +0.09(+1.20%) |
Apr 16, 2018 | 7.841 | 7.918 | 7.805 | 7.856 | 1,319,327 | +0.04(+0.47%) |
Apr 13, 2018 | 8.009 | 8.009 | 7.794 | 7.820 | 1,276,357 | -0.12(-1.56%) |
Apr 12, 2018 | 7.892 | 7.976 | 7.889 | 7.943 | 944,580 | +0.08(+1.02%) |
Apr 11, 2018 | 7.849 | 8.045 | 7.841 | 7.863 | 2,353,994 | -0.03(-0.37%) |
Apr 10, 2018 | 7.798 | 7.951 | 7.783 | 7.892 | 1,646,945 | +0.20(+2.55%) |
Apr 09, 2018 | 7.878 | 7.912 | 7.688 | 7.696 | 1,794,148 | -0.12(-1.49%) |
Apr 06, 2018 | 7.914 | 7.980 | 7.761 | 7.812 | 1,583,031 | -0.16(-2.01%) |
Apr 05, 2018 | 8.103 | 8.133 | 7.932 | 7.972 | 2,595,275 | -0.10(-1.26%) |
Apr 04, 2018 | 7.805 | 8.103 | 7.805 | 8.074 | 4,557,050 | +0.19(+2.40%) |
Apr 03, 2018 | 7.841 | 7.972 | 7.841 | 7.885 | 2,355,885 | +0.06(+0.74%) |
Apr 02, 2018 | 7.907 | 7.972 | 7.740 | 7.827 | 2,651,923 | -0.10(-1.29%) |
Mar 29, 2018 | 7.929 | 7.929 | 7.929 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.951 | 8.016 | 7.889 | 7.987 | 1,517,928 | +0.04(+0.46%) |
Mar 27, 2018 | 8.009 | 8.089 | 7.911 | 7.951 | 2,173,643 | -0.04(-0.55%) |
Mar 26, 2018 | 8.366 | 8.402 | 7.921 | 7.994 | 2,445,484 | -0.25(-3.00%) |
Mar 23, 2018 | 8.650 | 8.730 | 8.242 | 8.242 | 1,743,240 | -0.38(-4.39%) |
Mar 22, 2018 | 8.824 | 8.846 | 8.591 | 8.620 | 3,712,802 | -0.29(-3.27%) |
Mar 21, 2018 | 8.795 | 8.970 | 8.780 | 8.912 | 1,681,197 | +0.09(+1.07%) |
Mar 20, 2018 | 8.999 | 9.035 | 8.759 | 8.817 | 1,869,103 | -0.13(-1.46%) |
Mar 19, 2018 | 9.021 | 9.035 | 8.912 | 8.948 | 1,918,344 | -0.10(-1.13%) |
Mar 16, 2018 | 9.086 | 9.137 | 9.017 | 9.050 | 5,705,670 | -0.04(-0.48%) |
Mar 15, 2018 | 9.130 | 9.192 | 9.094 | 9.094 | 1,293,056 | -0.04(-0.40%) |
Mar 14, 2018 | 9.283 | 9.283 | 9.097 | 9.130 | 2,912,518 | -0.09(-1.03%) |
Mar 13, 2018 | 9.283 | 9.319 | 9.174 | 9.225 | 5,630,816 | -0.03(-0.31%) |
Mar 12, 2018 | 9.341 | 9.399 | 9.196 | 9.254 | 1,768,506 | -0.12(-1.24%) |
Mar 09, 2018 | 9.407 | 9.421 | 9.327 | 9.370 | 2,063,910 | +0.06(+0.63%) |
Mar 08, 2018 | 9.472 | 9.525 | 9.247 | 9.312 | 2,230,158 | -0.12(-1.31%) |
Mar 07, 2018 | 9.531 | 9.341 | 9.436 | 2,556,007 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.341 | 9.527 | 9.072 | 9.494 | 4,812,051 | +0.15(+1.64%) |
Mar 05, 2018 | 9.276 | 9.359 | 9.137 | 9.341 | 3,538,517 | +0.01(+0.08%) |
Mar 02, 2018 | 9.021 | 9.363 | 8.941 | 9.334 | 2,140,086 | +0.25(+2.72%) |
Mar 01, 2018 | 9.050 | 9.166 | 8.919 | 9.086 | 1,832,880 | +0.06(+0.65%) |
Feb 28, 2018 | 9.210 | 9.210 | 9.028 | 9.028 | 2,204,251 | -0.12(-1.35%) |
Feb 27, 2018 | 9.254 | 9.414 | 9.116 | 9.152 | 1,601,937 | -0.10(-1.10%) |
Feb 26, 2018 | 9.203 | 9.290 | 9.072 | 9.254 | 1,534,032 | +0.05(+0.55%) |
Feb 23, 2018 | 9.021 | 9.210 | 8.955 | 9.203 | 1,805,695 | +0.26(+2.93%) |
Feb 22, 2018 | 8.919 | 8.941 | 5,318,158 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.043 | 9.141 | 8.941 | 8.941 | 1,923,534 | -0.06(-0.65%) |
Feb 20, 2018 | 8.933 | 9.134 | 8.933 | 8.999 | 1,877,145 | +0.01(+0.16%) |
Feb 16, 2018 | 8.984 | 8.984 | 8.984 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.875 | 9.006 | 8.781 | 8.941 | 2,759,965 | +0.11(+1.22%) |
Feb 14, 2018 | 8.726 | 8.927 | 8.701 | 8.833 | 3,670,298 | +0.04(+0.49%) |
Feb 13, 2018 | 8.762 | 8.848 | 8.661 | 8.790 | 2,609,662 | -0.03(-0.33%) |
Feb 12, 2018 | 8.790 | 8.858 | 8.697 | 8.819 | 2,512,812 | +0.09(+0.99%) |
Feb 09, 2018 | 8.848 | 8.962 | 8.532 | 8.733 | 3,516,388 | -0.01(-0.16%) |
Feb 08, 2018 | 9.070 | 9.120 | 8.747 | 8.747 | 3,394,610 | -0.30(-3.33%) |
Feb 07, 2018 | 9.149 | 9.170 | 9.041 | 9.048 | 2,985,398 | -0.09(-1.02%) |
Feb 06, 2018 | 8.884 | 9.292 | 8.790 | 9.142 | 4,281,124 | -0.13(-1.39%) |
Feb 05, 2018 | 9.278 | 9.536 | 9.174 | 9.271 | 2,983,109 | -0.04(-0.46%) |
Feb 02, 2018 | 9.694 | 9.708 | 9.307 | 9.314 | 4,399,301 | -0.49(-5.04%) |