Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.260 | 8.630 | 8.230 | 8.500 | 3,051,966 | +0.24(+2.91%) |
Apr 27, 2018 | 8.040 | 8.325 | 8.040 | 8.260 | 1,345,760 | +0.11(+1.35%) |
Apr 26, 2018 | 8.240 | 8.320 | 8.110 | 8.150 | 1,960,500 | +0.07(+0.87%) |
Apr 25, 2018 | 8.300 | 8.300 | 8.030 | 8.080 | 1,499,060 | -0.25(-3.00%) |
Apr 24, 2018 | 8.470 | 8.690 | 8.240 | 8.330 | 2,629,593 | -0.02(-0.24%) |
Apr 23, 2018 | 8.380 | 8.470 | 8.280 | 8.350 | 2,758,682 | -0.14(-1.65%) |
Apr 20, 2018 | 8.500 | 8.560 | 8.380 | 8.490 | 2,010,480 | +0.11(+1.31%) |
Apr 19, 2018 | 8.350 | 8.570 | 8.300 | 8.380 | 2,320,716 | +0.00(+0.00%) |
Apr 18, 2018 | 8.300 | 8.500 | 8.290 | 8.380 | 2,590,610 | +0.35(+4.36%) |
Apr 17, 2018 | 8.000 | 8.165 | 7.940 | 8.030 | 2,987,185 | +0.07(+0.88%) |
Apr 16, 2018 | 8.100 | 8.140 | 7.910 | 7.960 | 1,267,276 | -0.06(-0.75%) |
Apr 13, 2018 | 8.230 | 8.250 | 8.010 | 8.020 | 1,634,112 | -0.03(-0.37%) |
Apr 12, 2018 | 8.120 | 8.230 | 8.040 | 8.050 | 2,066,872 | -0.22(-2.66%) |
Apr 11, 2018 | 8.330 | 8.410 | 8.235 | 8.270 | 1,777,521 | -0.09(-1.08%) |
Apr 10, 2018 | 8.430 | 8.590 | 8.320 | 8.360 | 3,099,108 | +0.28(+3.47%) |
Apr 09, 2018 | 8.320 | 8.350 | 8.060 | 8.080 | 1,962,881 | -0.20(-2.42%) |
Apr 06, 2018 | 8.720 | 8.770 | 8.220 | 8.280 | 2,357,512 | -0.49(-5.59%) |
Apr 05, 2018 | 8.560 | 8.890 | 8.540 | 8.770 | 1,930,570 | +0.29(+3.42%) |
Apr 04, 2018 | 8.400 | 8.540 | 8.210 | 8.480 | 2,556,282 | -0.24(-2.75%) |
Apr 03, 2018 | 8.470 | 8.740 | 8.410 | 8.720 | 3,259,973 | +0.27(+3.20%) |
Apr 02, 2018 | 8.470 | 8.560 | 8.360 | 8.450 | 1,231,499 | +0.00(+0.00%) |
Mar 29, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.40(+4.97%) | |
Mar 28, 2018 | 8.180 | 8.180 | 7.970 | 8.050 | 2,959,310 | -0.17(-2.07%) |
Mar 27, 2018 | 8.300 | 8.380 | 8.180 | 8.220 | 1,507,633 | -0.01(-0.12%) |
Mar 26, 2018 | 8.450 | 8.460 | 8.190 | 8.230 | 2,946,713 | -0.10(-1.20%) |
Mar 23, 2018 | 8.840 | 8.840 | 8.280 | 8.330 | 3,815,669 | -0.53(-5.98%) |
Mar 22, 2018 | 8.810 | 9.000 | 8.710 | 8.860 | 3,340,715 | -0.20(-2.21%) |
Mar 21, 2018 | 8.660 | 9.090 | 8.580 | 9.060 | 2,477,951 | +0.38(+4.38%) |
Mar 20, 2018 | 8.740 | 8.740 | 8.565 | 8.680 | 3,491,780 | -0.02(-0.23%) |
Mar 19, 2018 | 8.790 | 8.800 | 8.610 | 8.700 | 1,119,305 | -0.19(-2.14%) |
Mar 16, 2018 | 8.860 | 8.950 | 8.730 | 8.890 | 2,424,413 | +0.02(+0.23%) |
Mar 15, 2018 | 8.800 | 8.870 | 8.610 | 8.870 | 1,788,283 | -0.01(-0.11%) |
Mar 14, 2018 | 8.780 | 8.940 | 8.660 | 8.880 | 4,028,229 | +0.33(+3.86%) |
Mar 13, 2018 | 8.540 | 8.650 | 8.510 | 8.550 | 1,306,725 | +0.10(+1.18%) |
Mar 12, 2018 | 8.300 | 8.470 | 8.280 | 8.450 | 1,353,980 | +0.15(+1.81%) |
Mar 09, 2018 | 8.230 | 8.330 | 8.170 | 8.300 | 1,520,832 | +0.10(+1.22%) |
Mar 08, 2018 | 8.370 | 8.550 | 8.100 | 8.200 | 2,610,806 | -0.17(-2.03%) |
Mar 07, 2018 | 8.325 | 8.370 | 1,772,764 | -0.07(-0.83%) | ||
Mar 06, 2018 | 8.520 | 8.625 | 8.420 | 8.440 | 1,436,814 | +0.18(+2.18%) |
Mar 05, 2018 | 8.120 | 8.300 | 8.050 | 8.260 | 1,918,847 | +0.10(+1.23%) |
Mar 02, 2018 | 8.220 | 8.220 | 8.070 | 8.160 | 2,850,500 | -0.16(-1.92%) |
Mar 01, 2018 | 8.320 | 8.440 | 8.210 | 8.320 | 2,263,722 | -0.03(-0.36%) |
Feb 28, 2018 | 8.420 | 8.510 | 8.340 | 8.350 | 4,185,419 | -0.15(-1.76%) |
Feb 27, 2018 | 8.550 | 8.610 | 8.450 | 8.500 | 2,398,936 | -0.17(-1.96%) |
Feb 26, 2018 | 8.610 | 8.680 | 8.560 | 8.670 | 3,686,254 | +0.13(+1.52%) |
Feb 23, 2018 | 8.500 | 8.570 | 8.450 | 8.540 | 2,497,115 | -0.05(-0.58%) |
Feb 22, 2018 | 8.360 | 8.610 | 8.350 | 8.590 | 6,187,976 | +0.25(+3.00%) |
Feb 21, 2018 | 8.600 | 8.660 | 8.300 | 8.340 | 3,827,318 | -0.28(-3.25%) |
Feb 20, 2018 | 8.430 | 8.700 | 8.380 | 8.620 | 2,966,086 | +0.15(+1.77%) |
Feb 16, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.19(-2.19%) | |
Feb 15, 2018 | 8.700 | 8.810 | 8.560 | 8.660 | 3,243,544 | -0.03(-0.35%) |
Feb 14, 2018 | 8.250 | 8.765 | 8.225 | 8.690 | 3,557,813 | +0.32(+3.82%) |
Feb 13, 2018 | 8.390 | 8.370 | 3,016,030 | +0.35(+4.36%) | ||
Feb 12, 2018 | 7.940 | 8.070 | 7.750 | 8.020 | 2,604,186 | +0.15(+1.91%) |
Feb 09, 2018 | 8.070 | 8.110 | 7.570 | 7.870 | 6,753,627 | +0.09(+1.16%) |
Feb 08, 2018 | 8.110 | 8.220 | 7.730 | 7.780 | 3,840,197 | -0.36(-4.42%) |
Feb 07, 2018 | 8.340 | 8.380 | 8.085 | 8.140 | 1,979,390 | -0.37(-4.35%) |
Feb 06, 2018 | 8.390 | 8.610 | 8.290 | 8.510 | 1,834,314 | -0.11(-1.28%) |
Feb 05, 2018 | 8.530 | 8.710 | 8.450 | 8.620 | 1,523,284 | +0.12(+1.41%) |
Feb 02, 2018 | 8.830 | 8.840 | 8.470 | 8.500 | 1,880,310 | -0.41(-4.60%) |