Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.520 | 7.530 | 7.320 | 7.340 | 288,560 | -0.14(-1.87%) |
Apr 27, 2018 | 7.610 | 7.790 | 7.330 | 7.480 | 267,603 | -0.06(-0.86%) |
Apr 26, 2018 | 7.500 | 7.590 | 7.450 | 7.545 | 568,480 | +0.04(+0.60%) |
Apr 25, 2018 | 8.570 | 8.570 | 7.300 | 7.500 | 1,029,820 | -1.04(-12.18%) |
Apr 24, 2018 | 8.780 | 8.830 | 8.510 | 8.540 | 144,552 | -0.23(-2.62%) |
Apr 23, 2018 | 9.010 | 9.030 | 8.700 | 8.770 | 90,835 | -0.26(-2.88%) |
Apr 20, 2018 | 9.050 | 9.100 | 8.840 | 9.030 | 267,215 | -0.03(-0.33%) |
Apr 19, 2018 | 9.100 | 9.200 | 8.980 | 9.060 | 130,060 | -0.07(-0.77%) |
Apr 18, 2018 | 8.860 | 9.220 | 8.521 | 9.130 | 306,785 | +0.34(+3.87%) |
Apr 17, 2018 | 8.650 | 8.940 | 8.640 | 8.790 | 266,022 | +0.17(+1.97%) |
Apr 16, 2018 | 8.380 | 8.650 | 8.310 | 8.620 | 239,769 | +0.31(+3.73%) |
Apr 13, 2018 | 8.420 | 8.420 | 8.200 | 8.310 | 156,913 | -0.07(-0.84%) |
Apr 12, 2018 | 8.410 | 8.470 | 8.300 | 8.380 | 121,539 | -0.02(-0.24%) |
Apr 11, 2018 | 8.420 | 8.481 | 8.340 | 8.400 | 107,488 | -0.06(-0.71%) |
Apr 10, 2018 | 8.230 | 8.490 | 8.190 | 8.460 | 184,340 | +0.34(+4.19%) |
Apr 09, 2018 | 8.350 | 8.470 | 8.120 | 8.120 | 186,482 | -0.19(-2.29%) |
Apr 06, 2018 | 8.570 | 8.630 | 8.110 | 8.310 | 222,111 | -0.29(-3.37%) |
Apr 05, 2018 | 8.210 | 8.700 | 8.210 | 8.600 | 243,285 | +0.46(+5.65%) |
Apr 04, 2018 | 7.860 | 8.240 | 7.760 | 8.140 | 232,078 | +0.16(+2.01%) |
Apr 03, 2018 | 7.970 | 8.080 | 7.620 | 7.980 | 382,826 | +0.01(+0.13%) |
Apr 02, 2018 | 8.350 | 8.470 | 7.840 | 7.970 | 380,676 | -0.35(-4.21%) |
Mar 29, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.04(-0.48%) | |
Mar 28, 2018 | 8.350 | 8.640 | 8.230 | 8.360 | 309,431 | +0.04(+0.48%) |
Mar 27, 2018 | 8.150 | 8.530 | 8.044 | 8.320 | 338,585 | +0.23(+2.84%) |
Mar 26, 2018 | 8.440 | 8.440 | 7.870 | 8.090 | 307,078 | -0.22(-2.65%) |
Mar 23, 2018 | 8.380 | 8.605 | 8.240 | 8.310 | 443,209 | -0.06(-0.72%) |
Mar 22, 2018 | 8.320 | 8.620 | 8.220 | 8.370 | 366,588 | -0.02(-0.24%) |
Mar 21, 2018 | 8.310 | 8.640 | 8.180 | 8.390 | 263,909 | +0.09(+1.08%) |
Mar 20, 2018 | 8.400 | 8.540 | 8.220 | 8.300 | 265,422 | -0.13(-1.54%) |
Mar 19, 2018 | 8.740 | 8.740 | 8.160 | 8.430 | 468,776 | -0.31(-3.55%) |
Mar 16, 2018 | 7.810 | 8.820 | 7.810 | 8.740 | 1,477,105 | +0.96(+12.34%) |
Mar 15, 2018 | 8.560 | 8.600 | 7.710 | 7.780 | 865,057 | -0.80(-9.32%) |
Mar 14, 2018 | 8.640 | 8.672 | 8.380 | 8.580 | 333,138 | +0.01(+0.12%) |
Mar 13, 2018 | 8.760 | 8.920 | 8.420 | 8.570 | 432,598 | -0.06(-0.70%) |
Mar 12, 2018 | 8.640 | 8.680 | 8.221 | 8.630 | 541,255 | -0.12(-1.37%) |
Mar 09, 2018 | 8.390 | 8.770 | 8.200 | 8.750 | 745,898 | +0.35(+4.17%) |
Mar 08, 2018 | 8.330 | 8.627 | 8.050 | 8.400 | 636,390 | +0.12(+1.45%) |
Mar 07, 2018 | 8.900 | 9.000 | 7.545 | 8.280 | 1,397,012 | +0.51(+6.56%) |
Mar 06, 2018 | 7.750 | 7.900 | 7.600 | 7.770 | 442,016 | +0.02(+0.26%) |
Mar 05, 2018 | 7.600 | 7.959 | 7.460 | 7.750 | 225,414 | +0.04(+0.52%) |
Mar 02, 2018 | 7.260 | 7.780 | 7.160 | 7.710 | 327,761 | +0.42(+5.76%) |
Mar 01, 2018 | 7.050 | 7.420 | 6.802 | 7.290 | 521,837 | +0.20(+2.82%) |
Feb 28, 2018 | 7.310 | 7.420 | 7.020 | 7.090 | 258,513 | -0.18(-2.48%) |
Feb 27, 2018 | 7.670 | 7.780 | 7.220 | 7.270 | 430,599 | -0.44(-5.71%) |
Feb 26, 2018 | 7.420 | 7.740 | 7.250 | 7.710 | 235,616 | +0.30(+4.05%) |
Feb 23, 2018 | 7.640 | 7.640 | 7.300 | 7.410 | 301,356 | -0.18(-2.37%) |
Feb 22, 2018 | 7.600 | 7.850 | 7.550 | 7.590 | 244,827 | -0.01(-0.13%) |
Feb 21, 2018 | 7.700 | 8.030 | 7.562 | 7.600 | 290,185 | -0.05(-0.65%) |
Feb 20, 2018 | 7.910 | 8.100 | 7.620 | 7.650 | 304,666 | -0.31(-3.89%) |
Feb 16, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.55(+7.42%) | |
Feb 15, 2018 | 7.240 | 7.470 | 7.150 | 7.410 | 332,357 | +0.18(+2.49%) |
Feb 14, 2018 | 7.270 | 7.430 | 7.130 | 7.230 | 322,318 | -0.07(-0.96%) |
Feb 13, 2018 | 7.260 | 7.640 | 7.210 | 7.300 | 423,496 | +0.03(+0.41%) |
Feb 12, 2018 | 7.410 | 7.462 | 7.091 | 7.270 | 373,161 | -0.11(-1.49%) |
Feb 09, 2018 | 7.070 | 7.480 | 7.000 | 7.380 | 545,512 | +0.37(+5.28%) |
Feb 08, 2018 | 7.000 | 7.269 | 6.810 | 7.010 | 473,671 | +0.04(+0.57%) |
Feb 07, 2018 | 7.300 | 7.310 | 6.910 | 6.970 | 573,696 | -0.33(-4.52%) |
Feb 06, 2018 | 6.890 | 7.450 | 6.721 | 7.300 | 665,990 | +0.24(+3.40%) |
Feb 05, 2018 | 7.050 | 7.210 | 6.770 | 7.060 | 508,955 | -0.04(-0.56%) |
Feb 02, 2018 | 6.940 | 7.320 | 6.760 | 7.100 | 559,587 | +0.09(+1.28%) |