Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.856 | 9.002 | 8.657 | 8.709 | 1,618,561 | -0.17(-1.94%) |
Apr 27, 2018 | 8.726 | 8.916 | 8.700 | 8.881 | 1,402,501 | +0.18(+2.08%) |
Apr 26, 2018 | 8.683 | 8.787 | 8.485 | 8.700 | 1,565,418 | +0.08(+0.90%) |
Apr 25, 2018 | 8.511 | 8.692 | 8.274 | 8.623 | 1,068,425 | +0.06(+0.70%) |
Apr 24, 2018 | 8.683 | 8.700 | 8.494 | 8.563 | 787,302 | -0.04(-0.50%) |
Apr 23, 2018 | 8.356 | 8.718 | 8.304 | 8.606 | 1,169,846 | +0.30(+3.63%) |
Apr 20, 2018 | 8.614 | 8.614 | 8.240 | 8.304 | 1,662,064 | -0.35(-4.08%) |
Apr 19, 2018 | 8.830 | 8.830 | 8.465 | 8.657 | 1,168,558 | -0.17(-1.95%) |
Apr 18, 2018 | 9.123 | 9.123 | 8.830 | 8.830 | 889,961 | -0.22(-2.38%) |
Apr 17, 2018 | 8.950 | 9.097 | 8.933 | 9.045 | 1,096,366 | +0.13(+1.45%) |
Apr 16, 2018 | 8.916 | 9.114 | 8.795 | 8.916 | 1,325,767 | +0.10(+1.17%) |
Apr 13, 2018 | 8.795 | 8.856 | 8.614 | 8.812 | 917,627 | +0.10(+1.19%) |
Apr 12, 2018 | 8.649 | 8.825 | 8.502 | 8.709 | 1,711,587 | +0.06(+0.70%) |
Apr 11, 2018 | 8.520 | 8.752 | 8.469 | 8.649 | 1,343,366 | +0.13(+1.52%) |
Apr 10, 2018 | 8.477 | 8.614 | 8.365 | 8.520 | 1,550,489 | +0.28(+3.34%) |
Apr 09, 2018 | 8.623 | 8.924 | 8.184 | 8.244 | 3,252,021 | +0.04(+0.53%) |
Apr 06, 2018 | 8.365 | 8.442 | 8.184 | 8.201 | 1,590,939 | -0.28(-3.25%) |
Apr 05, 2018 | 8.330 | 8.675 | 7.994 | 8.477 | 3,626,038 | +0.26(+3.14%) |
Apr 04, 2018 | 7.856 | 8.399 | 7.856 | 8.218 | 2,776,090 | +0.15(+1.81%) |
Apr 03, 2018 | 7.555 | 8.192 | 7.460 | 8.072 | 4,436,462 | +0.56(+7.45%) |
Apr 02, 2018 | 7.357 | 7.563 | 7.262 | 7.512 | 1,243,163 | +0.08(+1.04%) |
Mar 29, 2018 | 7.434 | 7.434 | 7.434 | 0 | -0.06(-0.80%) | |
Mar 28, 2018 | 7.494 | 7.753 | 7.383 | 7.494 | 1,051,525 | -0.01(-0.11%) |
Mar 27, 2018 | 7.563 | 7.602 | 7.331 | 7.503 | 1,229,043 | -0.01(-0.11%) |
Mar 26, 2018 | 7.107 | 7.538 | 7.047 | 7.512 | 1,231,344 | +0.45(+6.34%) |
Mar 23, 2018 | 7.227 | 7.227 | 6.995 | 7.064 | 1,049,657 | -0.13(-1.80%) |
Mar 22, 2018 | 7.159 | 7.331 | 7.159 | 7.193 | 1,527,471 | -0.01(-0.12%) |
Mar 21, 2018 | 7.245 | 7.624 | 7.202 | 7.202 | 1,103,953 | -0.06(-0.83%) |
Mar 20, 2018 | 7.615 | 7.615 | 7.262 | 7.262 | 1,542,360 | -0.29(-3.88%) |
Mar 19, 2018 | 7.762 | 7.762 | 7.383 | 7.555 | 2,874,980 | -0.24(-3.09%) |
Mar 16, 2018 | 7.787 | 7.973 | 7.718 | 7.796 | 2,826,623 | +0.02(+0.22%) |
Mar 15, 2018 | 7.762 | 7.882 | 7.697 | 7.779 | 1,936,759 | +0.03(+0.33%) |
Mar 14, 2018 | 7.796 | 7.874 | 7.650 | 7.753 | 2,029,021 | +0.04(+0.56%) |
Mar 13, 2018 | 7.951 | 7.968 | 7.693 | 7.710 | 1,992,913 | -0.23(-2.93%) |
Mar 12, 2018 | 7.460 | 8.098 | 7.408 | 7.942 | 2,798,330 | +0.52(+6.96%) |
Mar 09, 2018 | 7.322 | 7.451 | 7.107 | 7.426 | 2,083,890 | +0.16(+2.13%) |
Mar 08, 2018 | 7.003 | 7.365 | 6.900 | 7.271 | 3,731,562 | +0.68(+10.33%) |
Mar 07, 2018 | 6.633 | 6.590 | 1,852,760 | +0.03(+0.53%) | ||
Mar 06, 2018 | 6.461 | 6.633 | 6.383 | 6.556 | 1,509,467 | +0.11(+1.74%) |
Mar 05, 2018 | 6.288 | 6.538 | 6.263 | 6.444 | 1,639,340 | +0.16(+2.47%) |
Mar 02, 2018 | 6.357 | 6.407 | 6.220 | 6.288 | 1,400,488 | -0.10(-1.62%) |
Mar 01, 2018 | 6.435 | 6.488 | 6.237 | 6.392 | 2,468,989 | -0.09(-1.33%) |
Feb 28, 2018 | 6.487 | 6.642 | 6.435 | 6.478 | 2,863,041 | -0.01(-0.13%) |
Feb 27, 2018 | 7.107 | 7.305 | 6.487 | 6.487 | 3,085,665 | -0.61(-8.62%) |
Feb 26, 2018 | 6.978 | 7.141 | 6.909 | 7.098 | 1,490,880 | +0.13(+1.85%) |
Feb 23, 2018 | 7.107 | 7.167 | 6.926 | 6.969 | 2,252,101 | -0.11(-1.52%) |
Feb 22, 2018 | 7.288 | 7.426 | 7.038 | 7.077 | 2,197,456 | -0.23(-3.12%) |
Feb 21, 2018 | 7.115 | 7.503 | 6.891 | 7.305 | 5,324,264 | -0.39(-5.04%) |
Feb 20, 2018 | 8.175 | 8.244 | 7.632 | 7.693 | 2,749,004 | -0.53(-6.49%) |
Feb 16, 2018 | 8.227 | 8.227 | 8.227 | 0 | -0.23(-2.75%) | |
Feb 15, 2018 | 8.485 | 8.511 | 8.485 | 8.459 | 1,049,399 | +0.07(+0.87%) |
Feb 14, 2018 | 7.960 | 8.442 | 7.934 | 8.386 | 1,253,146 | +0.42(+5.24%) |
Feb 13, 2018 | 8.218 | 8.287 | 7.813 | 7.968 | 2,170,494 | -0.31(-3.75%) |
Feb 12, 2018 | 8.563 | 8.666 | 8.184 | 8.278 | 1,814,691 | -0.21(-2.44%) |
Feb 09, 2018 | 8.442 | 8.666 | 8.235 | 8.485 | 3,193,313 | +0.21(+2.50%) |
Feb 08, 2018 | 8.640 | 8.726 | 8.261 | 8.278 | 2,005,349 | -0.35(-4.09%) |
Feb 07, 2018 | 8.554 | 8.769 | 8.416 | 8.632 | 1,722,702 | +0.05(+0.60%) |
Feb 06, 2018 | 7.830 | 8.597 | 7.796 | 8.580 | 2,861,416 | +0.55(+6.87%) |
Feb 05, 2018 | 8.330 | 8.838 | 7.942 | 8.029 | 3,522,441 | -0.36(-4.31%) |
Feb 02, 2018 | 8.752 | 8.795 | 8.390 | 8.390 | 2,619,906 | -0.46(-5.16%) |