Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.030 | 8.030 | 7.450 | 7.461 | 3,453,255 | -0.45(-5.72%) |
Apr 27, 2018 | 7.826 | 7.950 | 7.775 | 7.913 | 2,156,538 | +0.12(+1.50%) |
Apr 26, 2018 | 7.775 | 7.833 | 7.694 | 7.797 | 2,102,308 | +0.07(+0.85%) |
Apr 25, 2018 | 7.753 | 7.811 | 7.702 | 7.731 | 1,947,382 | -0.05(-0.66%) |
Apr 24, 2018 | 7.906 | 8.052 | 7.731 | 7.782 | 2,355,251 | -0.05(-0.65%) |
Apr 23, 2018 | 7.826 | 7.946 | 7.811 | 7.833 | 1,187,058 | +0.00(+0.00%) |
Apr 20, 2018 | 8.008 | 8.103 | 7.778 | 7.833 | 2,153,748 | -0.16(-2.01%) |
Apr 19, 2018 | 8.001 | 8.096 | 7.972 | 7.994 | 2,174,755 | -0.01(-0.09%) |
Apr 18, 2018 | 7.979 | 8.037 | 7.913 | 8.001 | 1,642,787 | +0.03(+0.37%) |
Apr 17, 2018 | 7.935 | 8.052 | 7.891 | 7.972 | 4,189,871 | +0.09(+1.20%) |
Apr 16, 2018 | 7.862 | 7.939 | 7.826 | 7.877 | 1,315,830 | +0.04(+0.47%) |
Apr 13, 2018 | 8.030 | 8.030 | 7.815 | 7.840 | 1,272,974 | -0.12(-1.56%) |
Apr 12, 2018 | 7.913 | 7.997 | 7.910 | 7.964 | 942,076 | +0.08(+1.02%) |
Apr 11, 2018 | 7.870 | 8.067 | 7.862 | 7.884 | 2,347,755 | -0.03(-0.37%) |
Apr 10, 2018 | 7.818 | 7.972 | 7.804 | 7.913 | 1,642,580 | +0.20(+2.55%) |
Apr 09, 2018 | 7.899 | 7.933 | 7.709 | 7.716 | 1,789,393 | -0.12(-1.49%) |
Apr 06, 2018 | 7.935 | 8.001 | 7.782 | 7.833 | 1,578,836 | -0.16(-2.01%) |
Apr 05, 2018 | 8.125 | 8.154 | 7.953 | 7.994 | 2,588,397 | -0.10(-1.26%) |
Apr 04, 2018 | 7.826 | 8.125 | 7.826 | 8.096 | 4,544,973 | +0.19(+2.40%) |
Apr 03, 2018 | 7.862 | 7.994 | 7.862 | 7.906 | 2,349,641 | +0.06(+0.74%) |
Apr 02, 2018 | 7.928 | 7.994 | 7.760 | 7.848 | 2,644,894 | -0.10(-1.29%) |
Mar 29, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.972 | 8.037 | 7.910 | 8.008 | 1,513,905 | +0.04(+0.46%) |
Mar 27, 2018 | 8.030 | 8.110 | 7.932 | 7.972 | 2,167,882 | -0.04(-0.55%) |
Mar 26, 2018 | 8.388 | 8.424 | 7.943 | 8.016 | 2,439,003 | -0.25(-3.00%) |
Mar 23, 2018 | 8.673 | 8.753 | 8.264 | 8.264 | 1,738,620 | -0.38(-4.39%) |
Mar 22, 2018 | 8.848 | 8.870 | 8.614 | 8.643 | 3,702,961 | -0.29(-3.27%) |
Mar 21, 2018 | 8.819 | 8.994 | 8.804 | 8.935 | 1,676,741 | +0.09(+1.07%) |
Mar 20, 2018 | 9.023 | 9.059 | 8.782 | 8.840 | 1,864,149 | -0.13(-1.46%) |
Mar 19, 2018 | 9.045 | 9.059 | 8.935 | 8.972 | 1,913,260 | -0.10(-1.13%) |
Mar 16, 2018 | 9.111 | 9.162 | 9.041 | 9.074 | 5,690,548 | -0.04(-0.48%) |
Mar 15, 2018 | 9.154 | 9.216 | 9.118 | 9.118 | 1,289,629 | -0.04(-0.40%) |
Mar 14, 2018 | 9.308 | 9.308 | 9.121 | 9.154 | 2,904,799 | -0.09(-1.03%) |
Mar 13, 2018 | 9.308 | 9.344 | 9.198 | 9.249 | 5,615,893 | -0.03(-0.31%) |
Mar 12, 2018 | 9.366 | 9.424 | 9.220 | 9.278 | 1,763,819 | -0.12(-1.24%) |
Mar 09, 2018 | 9.432 | 9.446 | 9.351 | 9.395 | 2,058,440 | +0.06(+0.63%) |
Mar 08, 2018 | 9.497 | 9.551 | 9.271 | 9.337 | 2,224,247 | -0.12(-1.31%) |
Mar 07, 2018 | 9.556 | 9.366 | 9.461 | 2,549,233 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.366 | 9.552 | 9.096 | 9.519 | 4,799,298 | +0.15(+1.64%) |
Mar 05, 2018 | 9.300 | 9.384 | 9.162 | 9.366 | 3,529,139 | +0.01(+0.08%) |
Mar 02, 2018 | 9.045 | 9.388 | 8.965 | 9.359 | 2,134,414 | +0.25(+2.72%) |
Mar 01, 2018 | 9.074 | 9.191 | 8.943 | 9.111 | 1,828,023 | +0.06(+0.65%) |
Feb 28, 2018 | 9.235 | 9.235 | 9.052 | 9.052 | 2,198,409 | -0.12(-1.35%) |
Feb 27, 2018 | 9.278 | 9.439 | 9.140 | 9.176 | 1,597,692 | -0.10(-1.10%) |
Feb 26, 2018 | 9.227 | 9.315 | 9.096 | 9.278 | 1,529,967 | +0.05(+0.55%) |
Feb 23, 2018 | 9.045 | 9.235 | 8.979 | 9.227 | 1,800,909 | +0.26(+2.93%) |
Feb 22, 2018 | 8.943 | 8.965 | 5,304,063 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.067 | 9.165 | 8.965 | 8.965 | 1,918,436 | -0.06(-0.65%) |
Feb 20, 2018 | 8.957 | 9.158 | 8.957 | 9.023 | 1,872,170 | +0.01(+0.16%) |
Feb 16, 2018 | 9.008 | 9.008 | 9.008 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.899 | 9.030 | 8.804 | 8.965 | 2,752,650 | +0.11(+1.22%) |
Feb 14, 2018 | 8.749 | 8.950 | 8.724 | 8.857 | 3,660,571 | +0.04(+0.49%) |
Feb 13, 2018 | 8.785 | 8.871 | 8.684 | 8.814 | 2,602,746 | -0.03(-0.33%) |
Feb 12, 2018 | 8.814 | 8.882 | 8.720 | 8.842 | 2,506,152 | +0.09(+0.99%) |
Feb 09, 2018 | 8.871 | 8.986 | 8.555 | 8.756 | 3,507,069 | -0.01(-0.16%) |
Feb 08, 2018 | 9.094 | 9.144 | 8.771 | 8.771 | 3,385,614 | -0.30(-3.33%) |
Feb 07, 2018 | 9.173 | 9.195 | 9.065 | 9.073 | 2,977,486 | -0.09(-1.02%) |
Feb 06, 2018 | 8.907 | 9.317 | 8.814 | 9.166 | 4,269,778 | -0.13(-1.39%) |
Feb 05, 2018 | 9.303 | 9.561 | 9.198 | 9.295 | 2,975,203 | -0.04(-0.46%) |
Feb 02, 2018 | 9.720 | 9.734 | 9.331 | 9.339 | 4,387,641 | -0.50(-5.04%) |