Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.880 | 7.140 | 6.500 | 6.730 | 15,756 | -0.10(-1.46%) |
Apr 27, 2018 | 6.400 | 6.930 | 6.370 | 6.830 | 14,340 | +0.26(+3.96%) |
Apr 26, 2018 | 7.000 | 7.430 | 6.200 | 6.570 | 42,402 | -0.43(-6.14%) |
Apr 25, 2018 | 7.210 | 7.250 | 6.840 | 7.000 | 78,039 | -0.25(-3.45%) |
Apr 24, 2018 | 6.440 | 7.315 | 6.440 | 7.250 | 103,717 | +0.77(+11.88%) |
Apr 23, 2018 | 6.050 | 6.480 | 6.000 | 6.480 | 90,283 | +0.59(+10.02%) |
Apr 20, 2018 | 5.750 | 5.890 | 5.660 | 5.890 | 138,208 | +0.24(+4.25%) |
Apr 19, 2018 | 5.460 | 5.700 | 5.460 | 5.650 | 98,342 | +0.19(+3.48%) |
Apr 18, 2018 | 5.420 | 5.750 | 5.420 | 5.460 | 84,021 | +0.01(+0.18%) |
Apr 17, 2018 | 5.850 | 5.850 | 5.410 | 5.450 | 72,986 | +0.15(+2.83%) |
Apr 16, 2018 | 5.620 | 5.620 | 5.075 | 5.300 | 12,813 | +0.00(+0.00%) |
Apr 13, 2018 | 5.180 | 5.510 | 5.110 | 5.300 | 25,167 | +0.00(+0.00%) |
Apr 12, 2018 | 5.340 | 5.530 | 5.100 | 5.300 | 47,116 | -0.25(-4.50%) |
Apr 11, 2018 | 5.900 | 5.910 | 5.520 | 5.550 | 12,032 | -0.22(-3.81%) |
Apr 10, 2018 | 5.560 | 5.770 | 5.310 | 5.770 | 11,036 | +0.17(+3.04%) |
Apr 09, 2018 | 5.760 | 5.990 | 5.520 | 5.600 | 24,836 | -0.19(-3.28%) |
Apr 06, 2018 | 5.250 | 5.850 | 5.130 | 5.790 | 28,257 | +0.57(+10.92%) |
Apr 05, 2018 | 5.300 | 5.483 | 4.991 | 5.220 | 12,996 | -0.12(-2.25%) |
Apr 04, 2018 | 4.960 | 5.350 | 4.890 | 5.340 | 25,198 | +0.31(+6.16%) |
Apr 03, 2018 | 5.070 | 5.220 | 5.000 | 5.030 | 18,061 | -0.01(-0.20%) |
Apr 02, 2018 | 4.900 | 5.050 | 4.655 | 5.040 | 32,464 | +0.10(+2.02%) |
Mar 29, 2018 | 4.940 | 4.940 | 4.940 | 0 | +0.44(+9.78%) | |
Mar 28, 2018 | 4.650 | 4.750 | 4.450 | 4.500 | 23,805 | -0.02(-0.44%) |
Mar 27, 2018 | 4.570 | 4.730 | 4.420 | 4.520 | 32,175 | -0.10(-2.16%) |
Mar 26, 2018 | 4.590 | 4.630 | 4.460 | 4.620 | 42,750 | +0.07(+1.54%) |
Mar 23, 2018 | 4.610 | 4.610 | 4.340 | 4.550 | 26,066 | -0.11(-2.36%) |
Mar 22, 2018 | 4.710 | 4.980 | 4.580 | 4.660 | 46,350 | -0.01(-0.21%) |
Mar 21, 2018 | 4.630 | 4.960 | 4.620 | 4.670 | 62,068 | +0.00(+0.00%) |
Mar 20, 2018 | 5.010 | 5.010 | 4.560 | 4.670 | 185,469 | -0.33(-6.60%) |
Mar 19, 2018 | 4.890 | 5.040 | 4.560 | 5.000 | 113,747 | +0.07(+1.42%) |
Mar 16, 2018 | 4.140 | 5.140 | 4.140 | 4.930 | 239,552 | +0.87(+21.43%) |
Mar 15, 2018 | 4.470 | 4.570 | 3.950 | 4.060 | 132,128 | -0.38(-8.56%) |
Mar 14, 2018 | 4.580 | 4.660 | 4.210 | 4.440 | 279,746 | -0.07(-1.55%) |
Mar 13, 2018 | 4.740 | 4.870 | 4.480 | 4.510 | 130,777 | -0.20(-4.25%) |
Mar 12, 2018 | 4.730 | 4.845 | 4.440 | 4.710 | 61,442 | -0.13(-2.69%) |
Mar 09, 2018 | 5.110 | 5.150 | 4.710 | 4.840 | 57,922 | -0.28(-5.47%) |
Mar 08, 2018 | 5.000 | 5.200 | 4.883 | 5.120 | 38,181 | +0.28(+5.79%) |
Mar 07, 2018 | 5.050 | 5.150 | 4.710 | 4.840 | 100,975 | -0.16(-3.20%) |
Mar 06, 2018 | 5.100 | 5.249 | 4.690 | 5.000 | 171,288 | -0.16(-3.01%) |
Mar 05, 2018 | 6.180 | 6.180 | 4.880 | 5.155 | 143,502 | -1.15(-18.30%) |
Mar 02, 2018 | 5.500 | 6.390 | 5.500 | 6.310 | 18,111 | +0.80(+14.52%) |
Mar 01, 2018 | 5.800 | 6.030 | 5.510 | 5.510 | 24,107 | -0.44(-7.39%) |
Feb 28, 2018 | 5.810 | 6.090 | 5.510 | 5.950 | 24,575 | +0.05(+0.85%) |
Feb 27, 2018 | 6.000 | 6.565 | 5.690 | 5.900 | 29,092 | -0.07(-1.17%) |
Feb 26, 2018 | 5.750 | 6.000 | 5.520 | 5.970 | 16,042 | +0.16(+2.75%) |
Feb 23, 2018 | 6.040 | 6.040 | 5.700 | 5.810 | 27,955 | +0.11(+1.93%) |
Feb 22, 2018 | 5.660 | 5.890 | 5.660 | 5.700 | 16,988 | -0.02(-0.35%) |
Feb 21, 2018 | 6.940 | 6.940 | 5.670 | 5.720 | 44,518 | -0.09(-1.55%) |
Feb 20, 2018 | 6.000 | 6.430 | 5.750 | 5.810 | 28,989 | -0.15(-2.52%) |
Feb 16, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.35(-5.55%) | |
Feb 15, 2018 | 6.550 | 6.620 | 6.240 | 6.310 | 4,569 | -0.13(-2.02%) |
Feb 14, 2018 | 6.605 | 6.710 | 6.270 | 6.440 | 14,985 | +0.26(+4.21%) |
Feb 13, 2018 | 6.890 | 6.890 | 6.170 | 6.180 | 21,545 | -0.57(-8.44%) |
Feb 12, 2018 | 6.790 | 7.230 | 6.490 | 6.750 | 15,368 | -0.09(-1.32%) |
Feb 09, 2018 | 6.750 | 7.025 | 6.750 | 6.840 | 15,420 | +0.08(+1.18%) |
Feb 08, 2018 | 6.970 | 7.030 | 6.760 | 6.760 | 8,521 | +0.01(+0.15%) |
Feb 07, 2018 | 7.120 | 7.120 | 6.750 | 6.750 | 29,492 | +0.00(+0.00%) |
Feb 06, 2018 | 6.740 | 7.170 | 6.740 | 6.750 | 37,157 | -0.05(-0.74%) |
Feb 05, 2018 | 6.850 | 7.705 | 6.560 | 6.800 | 25,449 | -0.13(-1.88%) |
Feb 02, 2018 | 7.250 | 7.250 | 6.810 | 6.930 | 12,603 | -0.07(-1.00%) |
Feb 01, 2018 | 6.800 | 7.050 | 6.800 | 7.000 | 32,328 | +0.17(+2.49%) |
Jan 31, 2018 | 7.150 | 7.250 | 6.810 | 6.830 | 9,776 | -0.21(-2.98%) |
Jan 30, 2018 | 7.045 | 7.280 | 7.000 | 7.040 | 27,066 | -0.11(-1.54%) |
Jan 29, 2018 | 7.240 | 7.380 | 6.660 | 7.150 | 153,463 | -0.18(-2.46%) |
Jan 26, 2018 | 7.720 | 7.770 | 7.210 | 7.330 | 186,945 | -0.28(-3.68%) |
Jan 25, 2018 | 8.060 | 8.060 | 7.610 | 7.610 | 17,297 | -0.50(-6.17%) |
Jan 24, 2018 | 8.150 | 8.400 | 8.090 | 8.110 | 15,169 | +0.00(+0.00%) |
Jan 23, 2018 | 8.350 | 8.860 | 8.100 | 8.110 | 38,811 | -0.06(-0.73%) |
Jan 22, 2018 | 8.080 | 8.360 | 8.080 | 8.170 | 7,348 | +0.00(+0.00%) |
Jan 19, 2018 | 8.100 | 8.430 | 7.960 | 8.170 | 10,650 | +0.05(+0.62%) |
Jan 18, 2018 | 8.050 | 8.150 | 7.910 | 8.120 | 12,995 | +0.07(+0.87%) |
Jan 17, 2018 | 8.455 | 8.565 | 8.000 | 8.050 | 62,395 | -0.10(-1.23%) |
Jan 16, 2018 | 8.310 | 8.480 | 8.310 | 8.150 | 10,538 | -0.22(-2.63%) |
Jan 12, 2018 | 8.370 | 8.370 | 8.370 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.200 | 8.470 | 8.120 | 8.350 | 18,835 | +0.13(+1.58%) |
Jan 10, 2018 | 8.020 | 9.030 | 8.020 | 8.220 | 35,457 | +0.20(+2.49%) |
Jan 09, 2018 | 8.180 | 8.180 | 8.010 | 8.020 | 10,592 | -0.14(-1.72%) |
Jan 08, 2018 | 8.170 | 8.370 | 7.850 | 8.160 | 19,248 | +0.12(+1.49%) |
Jan 05, 2018 | 8.090 | 8.280 | 7.990 | 8.040 | 20,668 | -0.06(-0.74%) |
Jan 04, 2018 | 8.520 | 8.520 | 8.080 | 8.100 | 15,685 | -0.24(-2.88%) |
Jan 03, 2018 | 8.500 | 8.500 | 8.310 | 8.340 | 72,335 | -0.09(-1.07%) |
Jan 02, 2018 | 8.370 | 8.510 | 8.370 | 8.430 | 25,538 | +0.11(+1.32%) |
Dec 29, 2017 | 8.320 | 8.320 | 8.320 | 0 | -0.09(-1.07%) | |
Dec 28, 2017 | 8.800 | 8.800 | 8.120 | 8.410 | 61,310 | -0.34(-3.89%) |
Dec 27, 2017 | 8.900 | 9.090 | 8.740 | 8.750 | 107,583 | -0.04(-0.46%) |
Dec 26, 2017 | 8.620 | 9.350 | 8.590 | 8.790 | 46,468 | -0.05(-0.57%) |
Dec 22, 2017 | 9.350 | 10.29 | 8.720 | 8.840 | 121,563 | -0.48(-5.15%) |
Dec 21, 2017 | 9.610 | 9.910 | 9.210 | 9.320 | 55,264 | -0.22(-2.31%) |
Dec 20, 2017 | 9.680 | 9.680 | 8.616 | 9.540 | 91,528 | -0.22(-2.25%) |
Dec 19, 2017 | 9.340 | 9.850 | 8.890 | 9.760 | 194,989 | +0.35(+3.72%) |
Dec 18, 2017 | 9.500 | 9.510 | 8.850 | 9.410 | 172,367 | +0.08(+0.86%) |
Dec 15, 2017 | 8.710 | 9.730 | 7.720 | 9.330 | 235,508 | +0.72(+8.36%) |
Dec 14, 2017 | 6.580 | 8.790 | 6.580 | 8.610 | 175,563 | +2.03(+30.85%) |
Dec 13, 2017 | 6.600 | 6.640 | 6.310 | 6.580 | 124,921 | -0.07(-1.05%) |
Dec 12, 2017 | 6.800 | 6.950 | 6.400 | 6.650 | 88,908 | -0.16(-2.35%) |
Dec 11, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 121,776 | +0.01(+0.15%) |
Dec 08, 2017 | 6.830 | 7.000 | 6.480 | 6.800 | 118,326 | -0.04(-0.58%) |
Dec 07, 2017 | 7.020 | 7.170 | 6.820 | 6.840 | 87,672 | -0.22(-3.12%) |
Dec 06, 2017 | 7.470 | 7.600 | 5.540 | 7.060 | 163,572 | -0.24(-3.29%) |
Dec 05, 2017 | 9.600 | 9.600 | 7.070 | 7.300 | 117,378 | -2.22(-23.32%) |
Dec 04, 2017 | 9.520 | 9.750 | 9.260 | 9.520 | 246,827 | -0.15(-1.55%) |
Dec 01, 2017 | 9.740 | 9.840 | 9.570 | 9.670 | 28,013 | +0.16(+1.68%) |
Nov 30, 2017 | 9.320 | 9.650 | 9.250 | 9.510 | 106,860 | -0.08(-0.83%) |
Nov 29, 2017 | 10.05 | 10.05 | 9.200 | 9.590 | 56,639 | -0.14(-1.44%) |
Nov 28, 2017 | 9.510 | 9.790 | 9.470 | 9.730 | 21,043 | +0.17(+1.78%) |
Nov 27, 2017 | 9.240 | 9.650 | 9.000 | 9.560 | 73,249 | +0.32(+3.46%) |
Nov 24, 2017 | 9.310 | 9.590 | 8.710 | 9.240 | 39,999 | -0.31(-3.25%) |
Nov 22, 2017 | 10.00 | 10.02 | 9.260 | 9.550 | 26,241 | -0.38(-3.83%) |
Nov 21, 2017 | 9.940 | 9.990 | 9.810 | 9.930 | 66,429 | +0.00(+0.00%) |
Nov 20, 2017 | 9.880 | 9.990 | 9.760 | 9.930 | 27,744 | -0.09(-0.90%) |
Nov 17, 2017 | 9.990 | 10.17 | 9.890 | 10.02 | 28,341 | -0.03(-0.30%) |
Nov 16, 2017 | 9.890 | 10.09 | 9.880 | 10.05 | 22,673 | +0.14(+1.41%) |
Nov 15, 2017 | 9.800 | 9.930 | 9.750 | 9.910 | 26,661 | +0.01(+0.10%) |
Nov 14, 2017 | 9.850 | 9.945 | 9.820 | 9.900 | 52,938 | +0.00(+0.00%) |
Nov 13, 2017 | 9.550 | 10.10 | 8.011 | 9.900 | 18,077 | +0.28(+2.91%) |
Nov 10, 2017 | 9.610 | 9.700 | 9.160 | 9.620 | 21,343 | +0.13(+1.37%) |
Nov 09, 2017 | 10.04 | 10.04 | 9.490 | 9.490 | 10,187 | -0.57(-5.67%) |
Nov 08, 2017 | 10.06 | 10.10 | 10.00 | 10.06 | 13,414 | -0.01(-0.10%) |
Nov 07, 2017 | 9.990 | 10.11 | 9.820 | 10.07 | 6,041 | +0.00(+0.00%) |
Nov 06, 2017 | 10.10 | 10.13 | 10.04 | 10.07 | 12,915 | +0.00(+0.00%) |
Nov 03, 2017 | 10.05 | 10.09 | 9.960 | 10.07 | 94,863 | -0.02(-0.20%) |
Nov 02, 2017 | 10.08 | 10.11 | 9.920 | 10.09 | 77,571 | -0.01(-0.10%) |
Nov 01, 2017 | 9.900 | 10.10 | 9.900 | 10.10 | 109,632 | +0.01(+0.10%) |
Oct 31, 2017 | 10.01 | 10.10 | 9.980 | 10.09 | 57,523 | +0.04(+0.40%) |
Oct 30, 2017 | 10.05 | 10.05 | 9.990 | 10.05 | 19,707 | -0.05(-0.50%) |
Oct 27, 2017 | 10.08 | 10.13 | 10.00 | 10.10 | 20,101 | +0.05(+0.50%) |
Oct 26, 2017 | 10.09 | 10.09 | 9.900 | 10.05 | 70,887 | -0.03(-0.30%) |
Oct 25, 2017 | 9.970 | 10.10 | 9.970 | 10.08 | 9,033 | +0.00(+0.00%) |
Oct 24, 2017 | 10.01 | 10.11 | 10.01 | 10.08 | 31,701 | +0.04(+0.40%) |
Oct 23, 2017 | 10.10 | 10.10 | 10.01 | 10.04 | 21,335 | -0.03(-0.30%) |
Oct 20, 2017 | 10.09 | 10.10 | 10.05 | 10.07 | 53,626 | +0.02(+0.20%) |
Oct 19, 2017 | 10.00 | 10.10 | 9.810 | 10.05 | 86,630 | -0.03(-0.30%) |
Oct 18, 2017 | 9.930 | 10.18 | 9.830 | 10.08 | 30,505 | +0.28(+2.86%) |
Oct 17, 2017 | 9.990 | 10.04 | 9.800 | 9.800 | 13,188 | -0.21(-2.10%) |
Oct 16, 2017 | 9.990 | 10.26 | 9.800 | 10.01 | 20,748 | -0.04(-0.40%) |
Oct 13, 2017 | 10.07 | 10.07 | 9.910 | 10.05 | 6,253 | -0.03(-0.30%) |
Oct 12, 2017 | 10.00 | 10.09 | 10.00 | 10.08 | 10,312 | +0.03(+0.30%) |
Oct 11, 2017 | 9.970 | 10.11 | 9.970 | 10.05 | 6,917 | -0.02(-0.20%) |
Oct 10, 2017 | 10.00 | 10.15 | 10.00 | 10.07 | 12,041 | -0.05(-0.49%) |
Oct 09, 2017 | 9.900 | 10.16 | 9.761 | 10.12 | 8,749 | +0.02(+0.20%) |
Oct 06, 2017 | 10.21 | 10.21 | 10.02 | 10.10 | 13,062 | -0.17(-1.66%) |
Oct 05, 2017 | 9.950 | 10.31 | 9.950 | 10.27 | 28,506 | +0.21(+2.09%) |
Oct 04, 2017 | 10.48 | 10.48 | 10.01 | 10.06 | 20,386 | -0.38(-3.64%) |
Oct 03, 2017 | 9.950 | 10.80 | 9.950 | 10.44 | 45,567 | +0.32(+3.16%) |
Oct 02, 2017 | 9.810 | 10.24 | 9.810 | 10.12 | 34,627 | +0.03(+0.30%) |
Sep 29, 2017 | 9.950 | 10.16 | 9.920 | 10.09 | 38,502 | +0.04(+0.40%) |
Sep 28, 2017 | 9.950 | 10.05 | 9.950 | 10.05 | 29,723 | +0.03(+0.30%) |
Sep 27, 2017 | 9.950 | 10.10 | 9.950 | 10.02 | 61,270 | +0.00(+0.00%) |
Sep 26, 2017 | 9.940 | 10.12 | 9.940 | 10.02 | 14,504 | +0.01(+0.10%) |
Sep 25, 2017 | 9.950 | 10.26 | 9.880 | 10.01 | 70,701 | -0.07(-0.69%) |
Sep 22, 2017 | 10.01 | 10.33 | 10.01 | 10.08 | 18,416 | +0.03(+0.30%) |
Sep 21, 2017 | 9.935 | 10.38 | 9.935 | 10.05 | 74,958 | +0.00(+0.00%) |
Sep 20, 2017 | 9.950 | 10.20 | 9.930 | 10.05 | 92,806 | -0.05(-0.50%) |
Sep 19, 2017 | 10.11 | 10.62 | 9.990 | 10.10 | 210,873 | +0.00(+0.00%) |
Sep 18, 2017 | 10.11 | 10.49 | 10.02 | 10.10 | 250,773 | +0.00(+0.00%) |
Sep 15, 2017 | 10.40 | 10.57 | 10.10 | 10.10 | 685,435 | -0.05(-0.49%) |
Sep 14, 2017 | 10.62 | 10.70 | 10.15 | 10.15 | 484,579 | -0.10(-0.98%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.11 | 10.25 | 369,871 | -0.10(-0.97%) |
Sep 12, 2017 | 10.49 | 10.50 | 9.900 | 10.35 | 149,526 | +0.10(+0.98%) |
Sep 11, 2017 | 10.00 | 10.75 | 9.690 | 10.25 | 214,712 | +0.32(+3.22%) |
Sep 08, 2017 | 9.630 | 10.23 | 9.611 | 9.930 | 246,262 | +0.18(+1.85%) |
Sep 07, 2017 | 9.850 | 9.875 | 9.440 | 9.750 | 249,661 | -0.07(-0.71%) |
Sep 06, 2017 | 9.760 | 10.06 | 9.490 | 9.820 | 246,830 | +0.12(+1.24%) |
Sep 05, 2017 | 9.500 | 9.850 | 9.200 | 9.700 | 265,520 | +0.40(+4.30%) |
Sep 01, 2017 | 9.290 | 9.400 | 8.920 | 9.300 | 4,562 | +0.00(+0.00%) |
Aug 31, 2017 | 9.400 | 9.400 | 8.500 | 9.300 | 6,528 | -0.28(-2.92%) |
Aug 30, 2017 | 9.940 | 9.940 | 8.730 | 9.580 | 31,116 | -0.26(-2.64%) |
Aug 29, 2017 | 9.840 | 9.930 | 9.840 | 9.840 | 10,244 | -0.06(-0.61%) |
Aug 28, 2017 | 9.940 | 10.04 | 9.204 | 9.900 | 34,141 | -0.05(-0.50%) |
Aug 25, 2017 | 9.860 | 10.04 | 9.700 | 9.950 | 30,366 | +0.10(+1.02%) |
Aug 24, 2017 | 9.800 | 9.930 | 9.490 | 9.850 | 18,310 | +0.32(+3.36%) |
Aug 23, 2017 | 10.26 | 10.26 | 9.000 | 9.530 | 7,900 | +0.18(+1.93%) |
Aug 22, 2017 | 9.250 | 9.350 | 9.190 | 9.350 | 22,466 | +0.04(+0.43%) |
Aug 18, 2017 | 9.310 | 9.310 | 9.310 | 35 | +0.02(+0.22%) | |
Aug 17, 2017 | 9.470 | 9.470 | 9.160 | 9.290 | 4,511 | -0.10(-1.06%) |
Aug 16, 2017 | 9.450 | 9.720 | 9.320 | 9.390 | 6,408 | -0.07(-0.74%) |
Aug 15, 2017 | 8.890 | 9.750 | 8.750 | 9.460 | 3,301 | +0.36(+3.96%) |
Aug 14, 2017 | 9.245 | 9.440 | 9.000 | 9.100 | 13,053 | +0.10(+1.11%) |
Aug 11, 2017 | 9.390 | 9.390 | 8.990 | 9.000 | 8,130 | +0.23(+2.62%) |
Aug 10, 2017 | 8.800 | 8.800 | 8.690 | 8.770 | 9,378 | -0.13(-1.46%) |
Aug 09, 2017 | 8.702 | 9.160 | 8.520 | 8.900 | 25,270 | +0.40(+4.71%) |
Aug 08, 2017 | 8.430 | 9.010 | 8.430 | 8.500 | 8,908 | -0.10(-1.16%) |
Aug 07, 2017 | 8.720 | 8.720 | 8.600 | 8.600 | 581 | +0.14(+1.65%) |
Aug 04, 2017 | 7.600 | 8.840 | 6.550 | 8.460 | 19,350 | -0.13(-1.51%) |
Aug 03, 2017 | 9.000 | 9.000 | 8.500 | 8.590 | 15,001 | -0.70(-7.53%) |
Aug 02, 2017 | 9.590 | 9.590 | 9.290 | 9.290 | 1,702 | -0.20(-2.11%) |
Aug 01, 2017 | 9.590 | 9.400 | 9.490 | 11,994 | -0.10(-1.04%) | |
Jul 31, 2017 | 9.850 | 9.850 | 9.590 | 9.590 | 7,050 | -0.06(-0.62%) |
Jul 28, 2017 | 10.21 | 10.21 | 9.550 | 9.650 | 9,225 | -0.44(-4.31%) |