Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.750 | 7.825 | 7.600 | 7.650 | 270,627 | -0.15(-1.92%) |
Apr 27, 2018 | 7.900 | 8.000 | 7.700 | 7.800 | 350,058 | -0.10(-1.27%) |
Apr 26, 2018 | 7.850 | 8.050 | 7.850 | 7.900 | 318,662 | +0.05(+0.64%) |
Apr 25, 2018 | 7.850 | 8.000 | 7.750 | 7.850 | 607,883 | +0.00(+0.00%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.750 | 7.850 | 584,042 | +0.15(+1.95%) |
Apr 23, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 301,482 | +0.00(+0.00%) |
Apr 20, 2018 | 7.700 | 7.950 | 7.700 | 7.700 | 442,443 | -0.05(-0.65%) |
Apr 19, 2018 | 8.150 | 8.200 | 7.700 | 7.750 | 582,103 | -0.45(-5.49%) |
Apr 18, 2018 | 8.150 | 8.300 | 7.900 | 8.200 | 400,938 | +0.10(+1.23%) |
Apr 17, 2018 | 8.250 | 8.350 | 8.100 | 8.100 | 561,426 | -0.15(-1.82%) |
Apr 16, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 286,470 | -0.05(-0.60%) |
Apr 13, 2018 | 8.400 | 8.500 | 8.150 | 8.300 | 399,019 | -0.10(-1.19%) |
Apr 12, 2018 | 8.400 | 8.450 | 8.300 | 8.400 | 140,639 | +0.05(+0.60%) |
Apr 11, 2018 | 8.200 | 8.375 | 8.150 | 8.350 | 179,187 | +0.10(+1.21%) |
Apr 10, 2018 | 8.150 | 8.350 | 8.100 | 8.250 | 185,857 | +0.20(+2.48%) |
Apr 09, 2018 | 8.100 | 8.300 | 7.975 | 8.050 | 213,853 | -0.05(-0.62%) |
Apr 06, 2018 | 8.150 | 8.300 | 8.000 | 8.100 | 361,838 | -0.10(-1.22%) |
Apr 05, 2018 | 8.300 | 8.400 | 8.150 | 8.200 | 298,047 | +0.00(+0.00%) |
Apr 04, 2018 | 7.950 | 8.250 | 7.950 | 8.200 | 259,099 | +0.10(+1.23%) |
Apr 03, 2018 | 8.000 | 8.150 | 7.900 | 8.100 | 342,802 | +0.15(+1.89%) |
Apr 02, 2018 | 8.100 | 8.175 | 7.800 | 7.950 | 448,476 | -0.30(-3.64%) |
Mar 29, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.200 | 8.300 | 8.050 | 8.150 | 403,566 | +0.05(+0.62%) |
Mar 27, 2018 | 8.700 | 8.750 | 8.050 | 8.100 | 468,348 | -0.55(-6.36%) |
Mar 26, 2018 | 8.450 | 8.650 | 8.300 | 8.650 | 366,104 | +0.40(+4.85%) |
Mar 23, 2018 | 8.850 | 8.950 | 8.200 | 8.250 | 552,635 | -0.60(-6.78%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.800 | 8.850 | 374,738 | -0.20(-2.21%) |
Mar 21, 2018 | 8.900 | 9.150 | 8.800 | 9.050 | 290,022 | +0.15(+1.69%) |
Mar 20, 2018 | 8.950 | 9.050 | 8.800 | 8.900 | 249,578 | -0.05(-0.56%) |
Mar 19, 2018 | 9.000 | 9.025 | 8.750 | 8.950 | 434,539 | -0.15(-1.65%) |
Mar 16, 2018 | 9.050 | 9.150 | 9.000 | 9.100 | 766,187 | +0.00(+0.00%) |
Mar 15, 2018 | 9.300 | 9.300 | 9.000 | 9.100 | 372,372 | -0.10(-1.09%) |
Mar 14, 2018 | 9.200 | 9.300 | 9.000 | 9.200 | 1,251,846 | +0.00(+0.00%) |
Mar 13, 2018 | 9.150 | 9.300 | 8.950 | 9.200 | 1,232,900 | +0.15(+1.66%) |
Mar 12, 2018 | 8.900 | 9.100 | 8.650 | 9.050 | 756,472 | +0.25(+2.84%) |
Mar 09, 2018 | 8.650 | 8.800 | 8.550 | 8.800 | 448,047 | +0.20(+2.33%) |
Mar 08, 2018 | 8.450 | 8.600 | 8.350 | 8.600 | 280,931 | +0.20(+2.38%) |
Mar 07, 2018 | 8.100 | 8.450 | 8.000 | 8.400 | 373,320 | +0.15(+1.82%) |
Mar 06, 2018 | 8.100 | 8.300 | 8.010 | 8.250 | 270,756 | +0.20(+2.48%) |
Mar 05, 2018 | 7.950 | 8.150 | 7.850 | 8.050 | 377,159 | +0.10(+1.26%) |
Mar 02, 2018 | 7.800 | 8.000 | 7.750 | 7.950 | 429,325 | +0.05(+0.63%) |
Mar 01, 2018 | 7.800 | 8.000 | 7.700 | 7.900 | 516,669 | +0.10(+1.28%) |
Feb 28, 2018 | 7.950 | 7.950 | 7.750 | 7.800 | 285,074 | -0.10(-1.27%) |
Feb 27, 2018 | 8.050 | 8.200 | 7.900 | 7.900 | 249,199 | -0.15(-1.86%) |
Feb 26, 2018 | 7.650 | 8.125 | 7.650 | 8.050 | 607,828 | +0.30(+3.87%) |
Feb 23, 2018 | 7.700 | 7.850 | 7.700 | 7.750 | 322,805 | +0.05(+0.65%) |
Feb 22, 2018 | 7.650 | 7.775 | 7.600 | 7.700 | 280,703 | +0.05(+0.65%) |
Feb 21, 2018 | 7.750 | 7.850 | 7.600 | 7.650 | 478,304 | -0.05(-0.65%) |
Feb 20, 2018 | 7.750 | 7.875 | 7.575 | 7.700 | 787,935 | -0.05(-0.65%) |
Feb 16, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.35(-4.32%) | |
Feb 15, 2018 | 8.100 | 8.150 | 7.950 | 8.100 | 605,495 | +0.10(+1.25%) |
Feb 14, 2018 | 8.200 | 8.200 | 7.750 | 8.000 | 1,157,407 | +0.20(+2.56%) |
Feb 13, 2018 | 7.800 | 7.825 | 7.675 | 7.800 | 848,833 | -0.10(-1.27%) |
Feb 12, 2018 | 7.500 | 7.900 | 7.400 | 7.900 | 964,234 | +0.40(+5.33%) |
Feb 09, 2018 | 7.500 | 7.850 | 7.200 | 7.500 | 950,069 | +0.05(+0.67%) |
Feb 08, 2018 | 7.750 | 7.800 | 7.350 | 7.450 | 865,658 | -0.25(-3.25%) |
Feb 07, 2018 | 7.850 | 7.950 | 7.800 | 7.700 | 560,606 | -0.15(-1.91%) |
Feb 06, 2018 | 7.500 | 7.900 | 7.400 | 7.850 | 800,591 | +0.05(+0.64%) |
Feb 05, 2018 | 7.900 | 8.025 | 7.650 | 7.800 | 451,058 | -0.10(-1.27%) |
Feb 02, 2018 | 8.250 | 8.250 | 7.900 | 7.900 | 609,138 | -0.45(-5.39%) |