Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.110 | 8.950 | 8.110 | 8.840 | 693,394 | +0.76(+9.41%) |
Apr 27, 2018 | 7.470 | 8.180 | 7.270 | 8.080 | 477,582 | +0.61(+8.17%) |
Apr 26, 2018 | 7.200 | 7.900 | 7.060 | 7.470 | 939,897 | -0.42(-5.32%) |
Apr 25, 2018 | 7.860 | 8.220 | 7.780 | 7.890 | 543,440 | -0.07(-0.88%) |
Apr 24, 2018 | 8.110 | 8.380 | 7.850 | 7.960 | 316,552 | -0.16(-1.97%) |
Apr 23, 2018 | 7.920 | 8.140 | 7.830 | 8.120 | 258,357 | +0.08(+1.00%) |
Apr 20, 2018 | 8.310 | 8.310 | 7.756 | 8.040 | 551,891 | -0.34(-4.06%) |
Apr 19, 2018 | 8.580 | 8.790 | 8.370 | 8.380 | 232,657 | -0.15(-1.76%) |
Apr 18, 2018 | 8.490 | 8.783 | 8.395 | 8.530 | 513,550 | +0.30(+3.65%) |
Apr 17, 2018 | 8.380 | 8.460 | 8.200 | 8.230 | 231,644 | -0.14(-1.67%) |
Apr 16, 2018 | 8.240 | 8.530 | 8.028 | 8.370 | 319,647 | +0.20(+2.45%) |
Apr 13, 2018 | 8.120 | 8.550 | 8.020 | 8.170 | 661,341 | +0.07(+0.86%) |
Apr 12, 2018 | 8.090 | 8.260 | 7.900 | 8.100 | 357,517 | +0.01(+0.12%) |
Apr 11, 2018 | 7.800 | 8.240 | 7.790 | 8.090 | 447,928 | +0.30(+3.85%) |
Apr 10, 2018 | 7.340 | 7.950 | 7.340 | 7.790 | 565,244 | +0.61(+8.50%) |
Apr 09, 2018 | 7.550 | 7.559 | 7.110 | 7.180 | 231,210 | -0.26(-3.49%) |
Apr 06, 2018 | 7.190 | 7.680 | 7.190 | 7.440 | 529,035 | +0.22(+3.05%) |
Apr 05, 2018 | 7.150 | 7.460 | 7.150 | 7.220 | 423,216 | +0.10(+1.40%) |
Apr 04, 2018 | 6.920 | 7.160 | 6.760 | 7.120 | 354,230 | +0.02(+0.28%) |
Apr 03, 2018 | 6.950 | 7.160 | 6.820 | 7.100 | 275,349 | +0.10(+1.43%) |
Apr 02, 2018 | 7.210 | 7.250 | 6.910 | 7.000 | 430,430 | -0.25(-3.45%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) | |
Mar 28, 2018 | 7.490 | 7.500 | 7.210 | 7.270 | 285,642 | -0.25(-3.32%) |
Mar 27, 2018 | 7.790 | 7.920 | 7.450 | 7.520 | 498,345 | -0.23(-2.97%) |
Mar 26, 2018 | 8.150 | 8.150 | 7.500 | 7.750 | 440,580 | -0.21(-2.64%) |
Mar 23, 2018 | 7.940 | 8.390 | 7.859 | 7.960 | 496,350 | +0.04(+0.51%) |
Mar 22, 2018 | 8.300 | 8.430 | 7.841 | 7.920 | 701,858 | -0.80(-9.17%) |
Mar 21, 2018 | 7.630 | 8.780 | 7.630 | 8.720 | 1,174,930 | +1.14(+15.04%) |
Mar 20, 2018 | 7.630 | 7.650 | 7.400 | 7.580 | 324,912 | +0.05(+0.66%) |
Mar 19, 2018 | 7.480 | 7.610 | 7.390 | 7.530 | 564,315 | -0.10(-1.31%) |
Mar 16, 2018 | 7.270 | 7.630 | 7.161 | 7.630 | 1,135,656 | +0.37(+5.10%) |
Mar 15, 2018 | 7.490 | 7.500 | 7.000 | 7.260 | 815,885 | -0.24(-3.20%) |
Mar 14, 2018 | 7.440 | 7.710 | 7.250 | 7.500 | 528,838 | +0.04(+0.54%) |
Mar 13, 2018 | 7.280 | 7.510 | 7.190 | 7.460 | 394,312 | +0.21(+2.90%) |
Mar 12, 2018 | 7.400 | 7.580 | 7.150 | 7.250 | 381,470 | -0.20(-2.68%) |
Mar 09, 2018 | 7.500 | 7.520 | 7.300 | 7.450 | 362,656 | +0.04(+0.54%) |
Mar 08, 2018 | 7.320 | 7.420 | 7.180 | 7.410 | 236,112 | +0.08(+1.09%) |
Mar 07, 2018 | 7.130 | 7.330 | 400,445 | -0.22(-2.91%) | ||
Mar 06, 2018 | 7.390 | 7.600 | 7.250 | 7.550 | 348,378 | +0.23(+3.14%) |
Mar 05, 2018 | 7.260 | 7.470 | 7.220 | 7.320 | 267,082 | +0.02(+0.27%) |
Mar 02, 2018 | 7.000 | 7.340 | 6.730 | 7.300 | 965,389 | +0.16(+2.24%) |
Mar 01, 2018 | 6.800 | 7.150 | 6.730 | 7.140 | 946,856 | +0.34(+5.00%) |
Feb 28, 2018 | 7.460 | 7.460 | 6.790 | 6.800 | 986,791 | -0.61(-8.23%) |
Feb 27, 2018 | 7.540 | 7.750 | 7.400 | 7.410 | 516,163 | -0.14(-1.85%) |
Feb 26, 2018 | 7.650 | 7.730 | 7.340 | 7.550 | 448,490 | -0.08(-1.05%) |
Feb 23, 2018 | 7.480 | 7.750 | 7.410 | 7.630 | 507,048 | +0.23(+3.11%) |
Feb 22, 2018 | 7.370 | 7.640 | 7.330 | 7.400 | 523,121 | +0.14(+1.93%) |
Feb 21, 2018 | 7.330 | 7.565 | 7.210 | 7.260 | 371,353 | -0.12(-1.63%) |
Feb 20, 2018 | 7.600 | 7.740 | 7.275 | 7.380 | 479,120 | -0.20(-2.64%) |
Feb 16, 2018 | 7.580 | 7.580 | 7.580 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.660 | 7.780 | 7.440 | 7.590 | 544,160 | -0.04(-0.52%) |
Feb 14, 2018 | 7.370 | 7.790 | 7.355 | 7.630 | 719,931 | +0.13(+1.73%) |
Feb 13, 2018 | 7.480 | 7.540 | 7.190 | 7.500 | 724,099 | -0.06(-0.79%) |
Feb 12, 2018 | 7.380 | 7.590 | 7.300 | 7.560 | 485,567 | +0.31(+4.28%) |
Feb 09, 2018 | 7.400 | 7.430 | 6.650 | 7.250 | 1,016,457 | -0.15(-2.03%) |
Feb 08, 2018 | 7.400 | 7.500 | 7.111 | 7.400 | 718,064 | +0.03(+0.41%) |
Feb 07, 2018 | 7.710 | 7.790 | 7.330 | 7.370 | 707,261 | -0.35(-4.53%) |
Feb 06, 2018 | 7.300 | 7.730 | 7.280 | 7.720 | 676,000 | +0.09(+1.18%) |
Feb 05, 2018 | 7.300 | 7.430 | 7.175 | 7.630 | 902,938 | +0.20(+2.69%) |
Feb 02, 2018 | 7.600 | 7.720 | 7.130 | 7.430 | 1,390,130 | -0.39(-4.99%) |