Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.160 | 7.340 | 7.150 | 7.210 | 204,209 | +0.07(+0.98%) |
Apr 27, 2018 | 7.120 | 7.230 | 7.020 | 7.140 | 101,404 | +0.03(+0.42%) |
Apr 26, 2018 | 7.110 | 7.270 | 7.060 | 7.110 | 126,535 | +0.09(+1.28%) |
Apr 25, 2018 | 6.790 | 7.550 | 6.660 | 7.020 | 307,495 | +0.31(+4.62%) |
Apr 24, 2018 | 7.000 | 7.000 | 6.660 | 6.710 | 209,816 | -0.30(-4.28%) |
Apr 23, 2018 | 7.280 | 7.500 | 6.920 | 7.010 | 161,491 | -0.32(-4.37%) |
Apr 20, 2018 | 7.450 | 7.500 | 7.300 | 7.330 | 150,383 | -0.16(-2.14%) |
Apr 19, 2018 | 7.550 | 7.690 | 7.360 | 7.490 | 87,664 | -0.09(-1.19%) |
Apr 18, 2018 | 7.720 | 7.900 | 7.521 | 7.580 | 127,781 | -0.06(-0.79%) |
Apr 17, 2018 | 8.370 | 8.440 | 7.560 | 7.640 | 270,870 | -0.64(-7.73%) |
Apr 16, 2018 | 8.290 | 8.430 | 8.250 | 8.280 | 61,296 | +0.04(+0.49%) |
Apr 13, 2018 | 8.430 | 8.450 | 8.220 | 8.240 | 76,094 | -0.14(-1.67%) |
Apr 12, 2018 | 8.410 | 8.650 | 8.220 | 8.380 | 92,001 | +0.02(+0.24%) |
Apr 11, 2018 | 8.490 | 8.590 | 8.350 | 8.360 | 59,347 | -0.16(-1.88%) |
Apr 10, 2018 | 8.360 | 8.580 | 8.080 | 8.520 | 120,054 | +0.13(+1.55%) |
Apr 09, 2018 | 8.410 | 8.590 | 8.150 | 8.390 | 135,009 | +0.06(+0.72%) |
Apr 06, 2018 | 8.330 | 98,851 | -0.38(-4.36%) | |||
Apr 05, 2018 | 8.300 | 8.790 | 8.100 | 8.710 | 190,921 | +0.45(+5.45%) |
Apr 04, 2018 | 8.120 | 8.330 | 8.120 | 8.260 | 124,535 | +0.09(+1.10%) |
Apr 03, 2018 | 8.330 | 8.330 | 8.080 | 8.170 | 133,450 | -0.11(-1.33%) |
Apr 02, 2018 | 8.600 | 8.600 | 8.180 | 8.280 | 188,761 | -0.32(-3.72%) |
Mar 29, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
Mar 28, 2018 | 9.240 | 9.290 | 8.580 | 8.650 | 187,381 | -0.60(-6.49%) |
Mar 27, 2018 | 9.640 | 9.650 | 9.210 | 9.250 | 112,921 | -0.39(-4.05%) |
Mar 26, 2018 | 9.900 | 9.900 | 9.310 | 9.640 | 100,375 | +0.01(+0.10%) |
Mar 23, 2018 | 9.980 | 10.00 | 9.530 | 9.630 | 91,321 | -0.36(-3.60%) |
Mar 22, 2018 | 10.20 | 10.26 | 9.610 | 9.990 | 105,919 | -0.23(-2.25%) |
Mar 21, 2018 | 10.19 | 10.27 | 10.01 | 10.22 | 69,235 | +0.03(+0.29%) |
Mar 20, 2018 | 10.14 | 10.27 | 9.900 | 10.19 | 167,025 | +0.06(+0.59%) |
Mar 19, 2018 | 10.13 | 10.39 | 10.02 | 10.13 | 117,575 | -0.04(-0.39%) |
Mar 16, 2018 | 9.930 | 10.19 | 9.790 | 10.17 | 405,214 | +0.30(+3.04%) |
Mar 15, 2018 | 9.530 | 9.960 | 9.388 | 9.870 | 114,300 | +0.29(+3.03%) |
Mar 14, 2018 | 10.07 | 10.28 | 9.550 | 9.580 | 128,552 | -0.50(-4.96%) |
Mar 13, 2018 | 9.840 | 10.13 | 9.630 | 10.08 | 138,408 | +0.25(+2.54%) |
Mar 12, 2018 | 9.950 | 10.40 | 9.690 | 9.830 | 349,955 | -0.14(-1.40%) |
Mar 09, 2018 | 9.850 | 10.07 | 9.630 | 9.970 | 110,264 | +0.01(+0.10%) |
Mar 08, 2018 | 9.980 | 10.07 | 9.670 | 9.960 | 175,521 | +0.23(+2.36%) |
Mar 07, 2018 | 8.700 | 9.960 | 8.670 | 9.730 | 227,766 | -0.11(-1.12%) |
Mar 06, 2018 | 9.480 | 9.870 | 9.340 | 9.840 | 270,720 | +0.47(+5.02%) |
Mar 05, 2018 | 9.180 | 9.400 | 8.900 | 9.370 | 270,390 | +0.19(+2.07%) |
Mar 02, 2018 | 8.900 | 9.220 | 8.540 | 9.180 | 152,603 | +0.29(+3.26%) |
Mar 01, 2018 | 9.030 | 9.100 | 8.790 | 8.890 | 98,630 | -0.17(-1.88%) |
Feb 28, 2018 | 8.830 | 9.100 | 8.700 | 9.060 | 282,614 | +0.21(+2.37%) |
Feb 27, 2018 | 8.290 | 8.870 | 8.240 | 8.850 | 77,227 | +0.52(+6.24%) |
Feb 26, 2018 | 8.210 | 8.410 | 8.210 | 8.330 | 91,663 | +0.16(+1.96%) |
Feb 23, 2018 | 8.180 | 8.180 | 7.930 | 8.170 | 33,406 | +0.00(+0.00%) |
Feb 22, 2018 | 8.230 | 8.240 | 7.930 | 8.170 | 111,956 | -0.02(-0.24%) |
Feb 21, 2018 | 8.210 | 8.310 | 8.110 | 8.190 | 40,891 | -0.01(-0.12%) |
Feb 20, 2018 | 8.510 | 8.550 | 8.030 | 8.200 | 44,024 | -0.39(-4.54%) |
Feb 16, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.20(+2.38%) | |
Feb 15, 2018 | 8.550 | 8.740 | 8.190 | 8.390 | 154,545 | +0.06(+0.72%) |
Feb 14, 2018 | 8.000 | 8.540 | 8.000 | 8.330 | 149,818 | +0.25(+3.09%) |
Feb 13, 2018 | 7.860 | 8.120 | 7.860 | 8.080 | 156,980 | +0.18(+2.28%) |
Feb 12, 2018 | 7.860 | 8.200 | 7.860 | 7.900 | 45,909 | +0.04(+0.51%) |
Feb 09, 2018 | 7.890 | 8.140 | 7.750 | 7.860 | 52,769 | +0.09(+1.16%) |
Feb 08, 2018 | 8.020 | 8.063 | 7.710 | 7.770 | 67,180 | -0.25(-3.12%) |
Feb 07, 2018 | 8.100 | 8.345 | 7.870 | 8.020 | 75,383 | -0.11(-1.35%) |
Feb 06, 2018 | 7.820 | 8.400 | 7.750 | 8.130 | 99,840 | +0.01(+0.06%) |
Feb 05, 2018 | 8.420 | 8.435 | 8.100 | 8.125 | 134,781 | -0.43(-4.97%) |
Feb 02, 2018 | 8.670 | 8.670 | 8.450 | 8.550 | 73,465 | -0.18(-2.06%) |