Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.050 | 8.050 | 7.960 | 8.000 | 24,500 | +0.00(+0.00%) |
Apr 27, 2018 | 8.130 | 8.130 | 8.000 | 8.000 | 364,600 | -0.08(-0.99%) |
Apr 26, 2018 | 8.140 | 8.140 | 8.000 | 8.080 | 17,342 | -0.05(-0.62%) |
Apr 25, 2018 | 8.040 | 8.150 | 7.980 | 8.130 | 570,078 | +0.13(+1.63%) |
Apr 24, 2018 | 8.030 | 8.050 | 8.000 | 8.000 | 15,117 | -0.05(-0.62%) |
Apr 23, 2018 | 8.000 | 8.100 | 7.950 | 8.050 | 61,790 | +0.00(+0.00%) |
Apr 20, 2018 | 8.000 | 8.050 | 7.940 | 8.050 | 55,486 | +0.05(+0.63%) |
Apr 19, 2018 | 8.010 | 8.500 | 8.000 | 8.000 | 177,010 | -0.02(-0.25%) |
Apr 18, 2018 | 8.000 | 8.180 | 8.000 | 8.020 | 589,493 | +0.02(+0.25%) |
Apr 17, 2018 | 7.880 | 8.020 | 7.880 | 8.000 | 51,951 | +0.13(+1.65%) |
Apr 16, 2018 | 8.040 | 8.040 | 7.730 | 7.870 | 9,600 | -0.27(-3.32%) |
Apr 13, 2018 | 8.100 | 8.150 | 8.040 | 8.140 | 10,343 | -0.05(-0.61%) |
Apr 12, 2018 | 8.100 | 8.190 | 8.100 | 8.190 | 4,142 | -0.01(-0.12%) |
Apr 11, 2018 | 8.260 | 8.260 | 8.100 | 8.200 | 6,141 | +0.09(+1.11%) |
Apr 10, 2018 | 7.830 | 8.150 | 7.830 | 8.110 | 7,200 | +0.20(+2.53%) |
Apr 09, 2018 | 7.910 | 7.910 | 7.650 | 7.910 | 7,479 | -0.09(-1.12%) |
Apr 06, 2018 | 8.050 | 8.050 | 7.880 | 8.000 | 15,755 | -0.06(-0.74%) |
Apr 05, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 7,156 | +0.13(+1.64%) |
Apr 04, 2018 | 8.190 | 8.190 | 7.930 | 7.930 | 51,063 | -0.27(-3.29%) |
Apr 03, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 283 | +0.05(+0.61%) |
Apr 02, 2018 | 8.360 | 8.360 | 8.000 | 8.150 | 6,181 | -0.25(-2.98%) |
Mar 29, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.590 | 8.590 | 8.190 | 8.400 | 1,243 | +0.48(+6.06%) |
Mar 27, 2018 | 8.650 | 8.660 | 7.670 | 7.920 | 16,382 | -0.63(-7.37%) |
Mar 26, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 1,043 | -0.06(-0.70%) |
Mar 23, 2018 | 8.550 | 8.615 | 8.420 | 8.610 | 11,116 | +0.19(+2.26%) |
Mar 22, 2018 | 8.440 | 8.540 | 8.260 | 8.420 | 2,348 | -0.01(-0.12%) |
Mar 21, 2018 | 8.420 | 8.470 | 8.340 | 8.430 | 4,157 | +0.02(+0.24%) |
Mar 20, 2018 | 8.160 | 8.410 | 8.120 | 8.410 | 4,558 | +0.41(+5.13%) |
Mar 19, 2018 | 8.990 | 8.990 | 8.000 | 8.000 | 5,400 | -1.05(-11.60%) |
Mar 16, 2018 | 8.100 | 9.070 | 8.100 | 9.050 | 20,375 | +0.95(+11.73%) |
Mar 15, 2018 | 8.000 | 8.200 | 7.990 | 8.100 | 10,152 | +0.10(+1.25%) |
Mar 14, 2018 | 8.000 | 8.000 | 7.990 | 8.000 | 27,962 | -0.02(-0.25%) |
Mar 13, 2018 | 7.850 | 8.030 | 7.850 | 8.020 | 3,573 | +0.17(+2.17%) |
Mar 12, 2018 | 7.890 | 8.050 | 7.850 | 7.850 | 3,932 | -0.05(-0.63%) |
Mar 09, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 160 | +0.02(+0.25%) |
Mar 07, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.07(-0.88%) | |
Mar 06, 2018 | 8.050 | 8.050 | 7.810 | 7.950 | 9,317 | -0.15(-1.85%) |
Mar 05, 2018 | 8.070 | 8.100 | 8.070 | 8.100 | 2,438 | +0.05(+0.62%) |
Mar 02, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 2,535 | +0.05(+0.63%) |
Mar 01, 2018 | 8.040 | 8.090 | 7.990 | 8.000 | 20,340 | -0.06(-0.74%) |
Feb 28, 2018 | 8.190 | 8.190 | 7.690 | 8.060 | 26,267 | +0.16(+2.03%) |
Feb 26, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 8.090 | 8.090 | 7.820 | 7.900 | 4,602 | -0.10(-1.25%) |
Feb 22, 2018 | 7.950 | 8.100 | 7.890 | 8.000 | 51,600 | +0.27(+3.49%) |
Feb 21, 2018 | 7.840 | 7.940 | 7.730 | 7.730 | 9,332 | +0.00(+0.00%) |
Feb 20, 2018 | 7.890 | 7.950 | 7.730 | 7.730 | 6,125 | -0.04(-0.51%) |
Feb 16, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.12(-1.52%) | |
Feb 15, 2018 | 7.670 | 7.890 | 7.540 | 7.890 | 25,060 | +0.35(+4.64%) |
Feb 14, 2018 | 7.450 | 7.750 | 7.450 | 7.540 | 14,446 | +0.18(+2.45%) |
Feb 13, 2018 | 7.350 | 7.450 | 7.320 | 7.360 | 4,351 | +0.06(+0.82%) |
Feb 12, 2018 | 7.490 | 7.490 | 7.160 | 7.300 | 18,920 | +0.26(+3.69%) |
Feb 09, 2018 | 7.180 | 7.180 | 6.870 | 7.040 | 7,626 | -0.18(-2.49%) |
Feb 08, 2018 | 7.230 | 7.230 | 7.180 | 7.220 | 556 | -0.08(-1.10%) |
Feb 07, 2018 | 7.510 | 7.510 | 7.280 | 7.300 | 8,703 | -0.14(-1.88%) |
Feb 06, 2018 | 7.500 | 7.510 | 7.440 | 7.440 | 92,295 | -0.05(-0.73%) |
Feb 05, 2018 | 7.520 | 7.520 | 7.495 | 7.495 | 600 | +0.00(+0.07%) |
Feb 02, 2018 | 7.570 | 7.570 | 7.490 | 7.490 | 10,450 | -0.11(-1.45%) |
Feb 01, 2018 | 7.740 | 7.750 | 7.550 | 7.600 | 4,922 | -0.10(-1.30%) |
Jan 31, 2018 | 7.490 | 7.740 | 7.490 | 7.700 | 15,800 | +0.21(+2.80%) |
Jan 30, 2018 | 7.680 | 7.680 | 7.300 | 7.490 | 28,111 | -0.23(-2.98%) |
Jan 29, 2018 | 7.500 | 7.950 | 7.500 | 7.720 | 37,398 | +0.27(+3.62%) |
Jan 26, 2018 | 7.500 | 7.500 | 7.400 | 7.450 | 95,500 | +0.05(+0.68%) |
Jan 25, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 54,400 | -0.14(-1.86%) |
Jan 24, 2018 | 7.550 | 7.600 | 7.200 | 7.540 | 20,236 | -0.09(-1.18%) |
Jan 23, 2018 | 7.690 | 7.700 | 7.600 | 7.630 | 14,065 | -0.09(-1.23%) |
Jan 22, 2018 | 7.970 | 7.970 | 7.700 | 7.725 | 28,360 | -0.15(-1.84%) |
Jan 19, 2018 | 7.740 | 8.000 | 7.680 | 7.870 | 14,440 | +0.14(+1.81%) |
Jan 18, 2018 | 8.000 | 8.000 | 7.730 | 7.730 | 25,830 | -0.27(-3.37%) |
Jan 17, 2018 | 8.060 | 8.060 | 7.990 | 8.000 | 7,230 | +0.00(+0.00%) |
Jan 16, 2018 | 8.000 | 7.900 | 8.000 | 69,800 | +0.00(+0.00%) | |
Jan 15, 2018 | 8.210 | 8.210 | 8.000 | 8.000 | 1,900 | -0.30(-3.61%) |
Jan 12, 2018 | 8.400 | 8.450 | 8.290 | 8.300 | 6,220 | -0.02(-0.24%) |
Jan 11, 2018 | 8.100 | 8.380 | 7.510 | 8.320 | 186,644 | +0.22(+2.72%) |
Jan 10, 2018 | 8.750 | 8.700 | 8.100 | 8.100 | 170,965 | -0.60(-6.90%) |
Jan 09, 2018 | 8.900 | 9.050 | 8.590 | 8.700 | 216,600 | -0.26(-2.90%) |
Jan 08, 2018 | 8.740 | 9.000 | 8.500 | 8.960 | 16,152 | +0.18(+2.05%) |
Jan 05, 2018 | 8.990 | 8.990 | 8.700 | 8.780 | 39,446 | -0.01(-0.11%) |
Jan 04, 2018 | 8.340 | 9.050 | 8.340 | 8.790 | 118,205 | +0.45(+5.40%) |
Jan 03, 2018 | 7.990 | 8.350 | 7.980 | 8.340 | 49,126 | +0.34(+4.25%) |
Jan 02, 2018 | 7.600 | 8.000 | 7.600 | 8.000 | 40,645 | +0.42(+5.54%) |
Dec 29, 2017 | 7.580 | 7.580 | 7.580 | 0 | +0.12(+1.61%) | |
Dec 28, 2017 | 7.500 | 7.550 | 7.460 | 7.460 | 32,068 | -0.04(-0.53%) |
Dec 27, 2017 | 7.330 | 7.500 | 7.320 | 7.500 | 20,405 | +0.03(+0.40%) |
Dec 22, 2017 | 7.000 | 7.470 | 6.830 | 7.470 | 12,289 | +0.48(+6.87%) |
Dec 21, 2017 | 7.000 | 7.000 | 6.560 | 6.990 | 11,371 | -0.01(-0.14%) |
Dec 20, 2017 | 6.830 | 7.000 | 6.830 | 7.000 | 38,548 | +0.15(+2.19%) |
Dec 19, 2017 | 6.800 | 6.905 | 6.710 | 6.850 | 23,595 | +0.05(+0.74%) |
Dec 18, 2017 | 6.780 | 6.830 | 6.750 | 6.800 | 28,588 | +0.02(+0.29%) |
Dec 15, 2017 | 6.730 | 6.850 | 6.710 | 6.780 | 10,475 | +0.15(+2.26%) |
Dec 14, 2017 | 6.530 | 6.700 | 6.530 | 6.630 | 2,653 | +0.11(+1.69%) |
Dec 13, 2017 | 6.480 | 6.520 | 6.480 | 6.520 | 3,016 | +0.01(+0.15%) |
Dec 12, 2017 | 6.600 | 6.640 | 6.470 | 6.510 | 10,057 | -0.10(-1.51%) |
Dec 11, 2017 | 6.600 | 6.610 | 6.600 | 6.610 | 858 | +0.00(+0.00%) |
Dec 08, 2017 | 6.500 | 6.790 | 6.500 | 6.610 | 56,350 | +0.01(+0.15%) |
Dec 07, 2017 | 6.860 | 6.860 | 6.500 | 6.600 | 24,553 | -0.27(-3.93%) |
Dec 06, 2017 | 6.900 | 6.900 | 6.770 | 6.870 | 11,395 | -0.01(-0.15%) |
Dec 05, 2017 | 6.780 | 6.880 | 6.650 | 6.880 | 26,900 | +0.03(+0.44%) |
Dec 04, 2017 | 6.640 | 6.850 | 6.610 | 6.850 | 19,772 | +0.09(+1.33%) |
Dec 01, 2017 | 6.540 | 6.800 | 6.540 | 6.760 | 17,689 | +0.26(+4.00%) |
Nov 30, 2017 | 6.390 | 6.510 | 6.390 | 6.500 | 33,618 | +0.00(+0.00%) |
Nov 29, 2017 | 6.740 | 6.740 | 6.500 | 6.500 | 10,700 | -0.20(-2.99%) |
Nov 28, 2017 | 6.530 | 6.770 | 6.530 | 6.700 | 37,322 | -0.01(-0.15%) |
Nov 27, 2017 | 6.850 | 7.010 | 6.520 | 6.710 | 30,314 | +0.05(+0.75%) |
Nov 24, 2017 | 6.610 | 6.680 | 6.600 | 6.660 | 2,429 | +0.06(+0.91%) |
Nov 23, 2017 | 6.520 | 6.600 | 6.520 | 6.600 | 3,533 | +0.10(+1.54%) |
Nov 22, 2017 | 6.300 | 6.500 | 6.300 | 6.500 | 18,065 | +0.05(+0.78%) |
Nov 21, 2017 | 6.500 | 6.530 | 6.450 | 6.450 | 32,100 | +0.00(+0.00%) |
Nov 20, 2017 | 6.540 | 6.550 | 6.400 | 6.450 | 110,500 | -0.09(-1.38%) |
Nov 17, 2017 | 6.330 | 6.600 | 6.330 | 6.540 | 55,579 | +0.14(+2.19%) |
Nov 16, 2017 | 6.300 | 6.460 | 6.230 | 6.400 | 32,305 | +0.10(+1.59%) |
Nov 15, 2017 | 6.920 | 6.920 | 6.160 | 6.300 | 55,074 | +0.08(+1.29%) |
Nov 14, 2017 | 6.500 | 6.500 | 6.160 | 6.220 | 92,409 | -0.13(-2.05%) |
Nov 13, 2017 | 6.450 | 6.450 | 6.350 | 6.350 | 27,420 | +0.04(+0.63%) |
Nov 10, 2017 | 6.690 | 6.700 | 6.260 | 6.310 | 45,655 | +0.04(+0.64%) |
Nov 09, 2017 | 5.900 | 6.270 | 5.900 | 6.270 | 207,614 | +0.38(+6.45%) |
Nov 08, 2017 | 6.050 | 6.150 | 5.800 | 5.890 | 77,783 | +0.05(+0.86%) |
Nov 07, 2017 | 5.880 | 6.000 | 5.750 | 5.840 | 131,622 | +0.03(+0.52%) |
Nov 06, 2017 | 5.400 | 5.910 | 5.380 | 5.810 | 120,102 | +0.46(+8.60%) |
Nov 03, 2017 | 5.350 | 5.360 | 5.290 | 5.350 | 20,700 | +0.05(+0.94%) |
Nov 02, 2017 | 5.100 | 5.420 | 5.100 | 5.300 | 201,300 | +0.19(+3.72%) |
Nov 01, 2017 | 5.190 | 5.190 | 5.100 | 5.110 | 30,300 | -0.01(-0.20%) |
Oct 31, 2017 | 5.190 | 5.190 | 5.060 | 5.120 | 109,870 | -0.07(-1.35%) |
Oct 30, 2017 | 5.200 | 5.200 | 5.080 | 5.190 | 80,330 | +0.02(+0.39%) |
Oct 27, 2017 | 5.070 | 5.190 | 4.950 | 5.170 | 76,500 | +0.17(+3.40%) |
Oct 26, 2017 | 5.030 | 5.150 | 5.000 | 5.000 | 62,670 | -0.05(-0.99%) |
Oct 25, 2017 | 5.200 | 5.200 | 5.010 | 5.050 | 45,099 | -0.07(-1.37%) |
Oct 24, 2017 | 5.050 | 5.230 | 5.050 | 5.120 | 99,010 | +0.11(+2.20%) |
Oct 23, 2017 | 4.970 | 5.010 | 4.900 | 5.010 | 138,430 | +0.11(+2.24%) |
Oct 20, 2017 | 4.750 | 4.920 | 4.750 | 4.900 | 281,818 | +0.15(+3.16%) |