Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.745 | 8.893 | 8.510 | 8.525 | 87,136,272 | -0.19(-2.18%) |
Apr 27, 2018 | 8.646 | 8.768 | 8.631 | 8.715 | 44,005,840 | +0.05(+0.52%) |
Apr 26, 2018 | 8.661 | 8.745 | 8.563 | 8.669 | 106,352,808 | +0.24(+2.88%) |
Apr 25, 2018 | 8.313 | 8.464 | 8.244 | 8.426 | 53,145,980 | +0.11(+1.37%) |
Apr 24, 2018 | 8.381 | 8.472 | 8.290 | 8.313 | 52,237,876 | -0.06(-0.72%) |
Apr 23, 2018 | 8.222 | 8.373 | 8.214 | 8.373 | 42,087,240 | +0.17(+2.03%) |
Apr 20, 2018 | 8.350 | 8.366 | 8.176 | 8.206 | 59,239,780 | -0.11(-1.28%) |
Apr 19, 2018 | 8.479 | 8.532 | 8.229 | 8.313 | 64,790,680 | -0.17(-1.97%) |
Apr 18, 2018 | 8.517 | 8.592 | 8.457 | 8.479 | 61,746,140 | -0.04(-0.44%) |
Apr 17, 2018 | 8.554 | 8.569 | 8.457 | 8.517 | 41,292,784 | +0.00(+0.00%) |
Apr 16, 2018 | 8.502 | 8.569 | 8.434 | 8.517 | 43,830,056 | +0.07(+0.89%) |
Apr 13, 2018 | 8.494 | 8.524 | 8.405 | 8.442 | 46,230,192 | -0.02(-0.27%) |
Apr 12, 2018 | 8.607 | 8.637 | 8.420 | 8.464 | 62,972,852 | -0.09(-1.05%) |
Apr 11, 2018 | 8.517 | 8.599 | 8.457 | 8.554 | 44,065,784 | -0.01(-0.17%) |
Apr 10, 2018 | 8.562 | 8.644 | 8.539 | 8.569 | 58,785,512 | +0.15(+1.78%) |
Apr 09, 2018 | 8.420 | 8.517 | 8.382 | 8.420 | 48,716,296 | +0.05(+0.63%) |
Apr 06, 2018 | 8.442 | 8.494 | 8.285 | 8.367 | 42,651,772 | -0.13(-1.50%) |
Apr 05, 2018 | 8.487 | 8.517 | 8.405 | 8.494 | 38,303,932 | +0.01(+0.18%) |
Apr 04, 2018 | 8.135 | 8.502 | 8.083 | 8.479 | 59,898,144 | +0.13(+1.61%) |
Apr 03, 2018 | 8.240 | 8.367 | 8.158 | 8.345 | 56,816,036 | +0.22(+2.67%) |
Apr 02, 2018 | 8.277 | 8.300 | 8.008 | 8.128 | 58,252,480 | -0.16(-1.99%) |
Mar 29, 2018 | 8.292 | 8.292 | 8.292 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.105 | 8.195 | 8.030 | 8.128 | 56,471,848 | +0.02(+0.28%) |
Mar 27, 2018 | 8.120 | 8.173 | 8.023 | 8.105 | 54,352,068 | +0.00(+0.00%) |
Mar 26, 2018 | 8.038 | 8.135 | 7.993 | 8.105 | 69,916,224 | +0.20(+2.56%) |
Mar 23, 2018 | 8.075 | 8.120 | 7.866 | 7.903 | 53,381,536 | -0.14(-1.77%) |
Mar 22, 2018 | 8.232 | 8.277 | 8.030 | 8.045 | 68,508,168 | -0.26(-3.15%) |
Mar 21, 2018 | 8.232 | 8.371 | 8.180 | 8.307 | 51,506,176 | +0.08(+1.00%) |
Mar 20, 2018 | 8.270 | 8.326 | 8.210 | 8.225 | 60,945,708 | -0.01(-0.18%) |
Mar 19, 2018 | 8.345 | 8.360 | 8.135 | 8.240 | 84,342,432 | -0.10(-1.26%) |
Mar 16, 2018 | 8.322 | 8.397 | 8.277 | 8.345 | 107,808,616 | +0.06(+0.72%) |
Mar 15, 2018 | 8.270 | 8.420 | 8.195 | 8.285 | 63,661,608 | +0.04(+0.45%) |
Mar 14, 2018 | 8.420 | 8.562 | 8.240 | 8.247 | 122,895,112 | +0.18(+2.23%) |
Mar 13, 2018 | 8.113 | 8.217 | 8.030 | 8.068 | 59,384,228 | -0.02(-0.28%) |
Mar 12, 2018 | 8.000 | 8.120 | 7.993 | 8.090 | 45,146,928 | +0.06(+0.75%) |
Mar 09, 2018 | 7.956 | 8.027 | 7.913 | 8.030 | 35,655,120 | +0.09(+1.13%) |
Mar 08, 2018 | 7.970 | 7.993 | 7.843 | 7.941 | 35,992,680 | -0.01(-0.19%) |
Mar 07, 2018 | 7.963 | 7.956 | 39,985,944 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.970 | 7.993 | 7.836 | 7.956 | 40,916,200 | +0.04(+0.47%) |
Mar 05, 2018 | 7.716 | 7.956 | 7.709 | 7.918 | 58,806,532 | +0.13(+1.73%) |
Mar 02, 2018 | 7.664 | 7.798 | 7.589 | 7.783 | 80,828,000 | +0.08(+1.07%) |
Mar 01, 2018 | 7.970 | 8.000 | 7.634 | 7.701 | 101,305,528 | -0.24(-3.02%) |
Feb 28, 2018 | 7.993 | 8.075 | 7.911 | 7.941 | 55,209,712 | +0.00(+0.00%) |
Feb 27, 2018 | 8.180 | 8.225 | 7.933 | 7.941 | 58,061,820 | -0.21(-2.57%) |
Feb 26, 2018 | 8.038 | 8.195 | 8.008 | 8.150 | 36,209,960 | +0.14(+1.78%) |
Feb 23, 2018 | 7.985 | 8.015 | 7.948 | 8.008 | 29,111,052 | +0.05(+0.66%) |
Feb 22, 2018 | 7.956 | 33,933,508 | +0.02(+0.28%) | |||
Feb 21, 2018 | 7.970 | 8.045 | 7.926 | 7.933 | 48,126,852 | -0.02(-0.28%) |
Feb 20, 2018 | 7.918 | 7.978 | 7.911 | 7.956 | 36,895,560 | +0.01(+0.19%) |
Feb 16, 2018 | 7.941 | 7.941 | 7.941 | 0 | -0.11(-1.39%) | |
Feb 15, 2018 | 8.038 | 7.963 | 8.053 | 37,686,520 | +0.01(+0.19%) | |
Feb 14, 2018 | 7.896 | 8.045 | 7.858 | 8.038 | 37,127,896 | +0.11(+1.42%) |
Feb 13, 2018 | 7.881 | 7.926 | 49,277,772 | -0.08(-1.03%) | ||
Feb 12, 2018 | 7.985 | 8.098 | 7.891 | 8.008 | 65,464,824 | +0.13(+1.61%) |
Feb 09, 2018 | 7.911 | 7.963 | 7.664 | 7.881 | 96,343,384 | +0.07(+0.96%) |
Feb 08, 2018 | 8.075 | 8.128 | 7.798 | 7.806 | 98,835,240 | -0.25(-3.07%) |
Feb 07, 2018 | 8.045 | 8.262 | 8.008 | 8.053 | 90,892,912 | +0.00(+0.00%) |
Feb 06, 2018 | 7.686 | 8.075 | 7.641 | 8.053 | 186,892,160 | +0.30(+3.86%) |
Feb 05, 2018 | 8.068 | 8.068 | 7.746 | 7.753 | 128,812,928 | -0.26(-3.27%) |
Feb 02, 2018 | 8.143 | 8.143 | 7.948 | 8.015 | 96,623,056 | -0.16(-1.92%) |