Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.854 | 6.854 | 6.840 | 6.840 | 5,632 | -0.08(-1.16%) |
Apr 27, 2018 | 6.920 | 6.920 | 6.920 | 6.920 | 250 | +0.11(+1.62%) |
Apr 26, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 147 | -0.27(-3.82%) |
Apr 25, 2018 | 7.031 | 7.080 | 7.020 | 7.080 | 7,245 | +0.47(+7.11%) |
Apr 24, 2018 | 6.600 | 6.610 | 6.600 | 6.610 | 1,189 | +0.00(+0.00%) |
Apr 23, 2018 | 7.046 | 7.046 | 6.610 | 6.610 | 3,165 | -0.26(-3.77%) |
Apr 20, 2018 | 7.000 | 7.000 | 6.800 | 6.869 | 23,715 | +0.03(+0.41%) |
Apr 19, 2018 | 6.560 | 6.841 | 6.520 | 6.841 | 5,685 | +0.20(+3.03%) |
Apr 18, 2018 | 6.800 | 7.039 | 6.630 | 6.640 | 6,575 | -0.77(-10.39%) |
Apr 17, 2018 | 7.540 | 7.540 | 7.410 | 7.410 | 887 | -0.02(-0.27%) |
Apr 16, 2018 | 7.330 | 7.430 | 7.330 | 7.430 | 3,501 | +0.26(+3.67%) |
Apr 13, 2018 | 7.220 | 7.220 | 7.120 | 7.167 | 2,253 | -0.09(-1.20%) |
Apr 12, 2018 | 7.350 | 7.350 | 7.255 | 7.255 | 350 | -0.13(-1.70%) |
Apr 11, 2018 | 7.600 | 7.760 | 7.241 | 7.380 | 19,950 | -0.37(-4.78%) |
Apr 10, 2018 | 7.990 | 7.990 | 7.730 | 7.750 | 39,819 | -0.90(-10.41%) |
Apr 09, 2018 | 8.690 | 8.690 | 8.650 | 8.650 | 1,770 | -0.57(-6.18%) |
Apr 06, 2018 | 9.220 | 9.220 | 9.220 | 9.220 | 1,054 | +0.57(+6.59%) |
Apr 05, 2018 | 8.670 | 8.670 | 8.650 | 8.650 | 1,402 | -0.01(-0.13%) |
Apr 04, 2018 | 9.299 | 9.299 | 7.390 | 8.661 | 5,850 | -0.01(-0.10%) |
Apr 03, 2018 | 8.655 | 8.670 | 8.655 | 8.670 | 2,252 | -0.16(-1.84%) |
Apr 02, 2018 | 8.500 | 8.900 | 8.500 | 8.832 | 6,940 | +0.59(+7.21%) |
Mar 29, 2018 | 8.238 | 8.238 | 8.238 | 0 | -0.37(-4.35%) | |
Mar 28, 2018 | 8.322 | 8.613 | 8.320 | 8.613 | 3,108 | +0.37(+4.53%) |
Mar 27, 2018 | 7.980 | 8.240 | 7.980 | 8.240 | 1,670 | +0.28(+3.52%) |
Mar 26, 2018 | 7.925 | 7.980 | 7.860 | 7.960 | 2,250 | +0.14(+1.84%) |
Mar 23, 2018 | 8.140 | 8.140 | 7.816 | 7.816 | 5,404 | -0.65(-7.73%) |
Mar 22, 2018 | 8.458 | 8.483 | 8.440 | 8.471 | 3,009 | +0.37(+4.58%) |
Mar 21, 2018 | 8.470 | 8.470 | 8.100 | 8.100 | 9,425 | -0.72(-8.16%) |
Mar 20, 2018 | 8.950 | 8.950 | 8.710 | 8.820 | 3,019 | -0.60(-6.41%) |
Mar 19, 2018 | 9.710 | 9.730 | 9.424 | 9.424 | 2,300 | +0.03(+0.37%) |
Mar 16, 2018 | 9.490 | 9.490 | 9.389 | 9.389 | 3,096 | -0.61(-6.11%) |
Mar 15, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 4,001 | -0.06(-0.60%) |
Mar 14, 2018 | 10.25 | 10.35 | 10.06 | 10.06 | 1,700 | -0.22(-2.14%) |
Mar 13, 2018 | 9.960 | 10.30 | 9.610 | 10.28 | 1,590 | +0.33(+3.35%) |
Mar 12, 2018 | 10.06 | 10.06 | 9.947 | 9.947 | 797 | +0.30(+3.08%) |
Mar 09, 2018 | 9.900 | 9.900 | 9.650 | 9.650 | 330 | -0.75(-7.19%) |
Mar 08, 2018 | 10.47 | 10.47 | 10.38 | 10.40 | 2,270 | +0.82(+8.59%) |
Mar 07, 2018 | 9.700 | 9.761 | 9.575 | 9.575 | 1,600 | +0.09(+0.90%) |
Mar 06, 2018 | 9.420 | 9.521 | 9.420 | 9.490 | 3,124 | +0.04(+0.46%) |
Mar 05, 2018 | 9.957 | 9.957 | 9.447 | 9.447 | 2,436 | -0.63(-6.24%) |
Mar 02, 2018 | 10.34 | 10.50 | 10.07 | 10.07 | 1,650 | -0.10(-0.94%) |
Mar 01, 2018 | 10.51 | 10.51 | 10.09 | 10.17 | 3,926 | +1.18(+13.14%) |
Feb 27, 2018 | 8.990 | 8.990 | 8.990 | 10 | +0.06(+0.68%) | |
Feb 26, 2018 | 8.929 | 8.929 | 8.929 | 8.929 | 100 | -0.30(-3.28%) |
Feb 23, 2018 | 9.232 | 9.232 | 9.232 | 9.232 | 100 | -0.21(-2.21%) |
Feb 22, 2018 | 9.440 | 252 | -0.58(-5.82%) | |||
Feb 21, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 1,100 | +0.17(+1.76%) |
Feb 20, 2018 | 9.840 | 9.850 | 9.840 | 9.850 | 3,200 | -0.19(-1.89%) |
Feb 16, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.60(-5.64%) | |
Feb 15, 2018 | 10.73 | 10.99 | 10.64 | 10.64 | 4,137 | +0.02(+0.19%) |
Feb 14, 2018 | 11.91 | 11.91 | 10.61 | 10.62 | 3,027 | -0.68(-6.01%) |
Feb 13, 2018 | 11.00 | 11.30 | 11.30 | 2,358 | +0.30(+2.72%) | |
Feb 12, 2018 | 11.15 | 11.15 | 11.00 | 11.00 | 200 | -0.39(-3.42%) |
Feb 09, 2018 | 10.94 | 11.63 | 10.94 | 11.39 | 7,538 | +0.61(+5.66%) |
Feb 08, 2018 | 10.20 | 10.78 | 10.20 | 10.78 | 3,769 | +0.63(+6.21%) |
Feb 07, 2018 | 10.33 | 9.250 | 10.15 | 1,750 | +0.90(+9.73%) | |
Feb 06, 2018 | 9.520 | 9.520 | 9.061 | 9.250 | 7,186 | +0.40(+4.57%) |
Feb 05, 2018 | 8.850 | 8.850 | 8.845 | 8.845 | 4,200 | +0.15(+1.67%) |
Feb 02, 2018 | 8.900 | 8.940 | 8.700 | 8.700 | 370 | +0.02(+0.23%) |
Feb 01, 2018 | 8.680 | 8.680 | 8.680 | 8.680 | 288 | -0.24(-2.69%) |
Jan 31, 2018 | 8.993 | 8.993 | 8.920 | 8.920 | 2,971 | -0.14(-1.55%) |
Jan 30, 2018 | 9.080 | 9.080 | 9.060 | 9.060 | 892 | +0.45(+5.23%) |
Jan 29, 2018 | 8.730 | 8.730 | 8.600 | 8.610 | 1,632 | +0.12(+1.44%) |
Jan 26, 2018 | 8.488 | 8.488 | 8.488 | 8.488 | 255 | -0.25(-2.88%) |
Jan 25, 2018 | 8.350 | 8.740 | 8.350 | 8.740 | 2,200 | +0.16(+1.86%) |
Jan 24, 2018 | 8.870 | 8.932 | 8.580 | 8.580 | 1,869 | -0.42(-4.67%) |
Jan 23, 2018 | 9.200 | 9.200 | 9.000 | 9.000 | 2,940 | -0.41(-4.37%) |
Jan 22, 2018 | 9.420 | 9.420 | 9.380 | 9.411 | 2,638 | -0.17(-1.76%) |
Jan 19, 2018 | 9.560 | 9.647 | 9.560 | 9.580 | 1,879 | +0.28(+3.01%) |
Jan 18, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 265 | -0.15(-1.59%) |
Jan 17, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 200 | +0.05(+0.53%) |
Jan 16, 2018 | 9.370 | 9.401 | 9.370 | 9.400 | 1,485 | +0.20(+2.17%) |
Jan 12, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.34(-3.56%) | |
Jan 11, 2018 | 9.540 | 9.540 | 9.540 | 9.540 | 270 | -0.08(-0.83%) |
Jan 10, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 430 | -1.00(-9.42%) |
Jan 05, 2018 | 10.62 | 10.62 | 10.62 | 2 | -0.63(-5.60%) | |
Jan 02, 2018 | 11.25 | 11.25 | 11.25 | 30 | -0.07(-0.59%) | |
Dec 29, 2017 | 11.32 | 11.32 | 11.32 | 0 | -0.45(-3.85%) | |
Dec 27, 2017 | 11.77 | 11.77 | 11.77 | 0 | +0.19(+1.64%) | |
Dec 26, 2017 | 12.31 | 12.31 | 11.58 | 11.58 | 1,020 | -1.00(-7.95%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.58 | 12.58 | 150 | +0.00(+0.00%) |
Dec 21, 2017 | 12.51 | 12.58 | 12.51 | 12.58 | 829 | -0.80(-5.98%) |
Dec 18, 2017 | 13.38 | 13.38 | 13.38 | 18 | +0.15(+1.13%) | |
Dec 15, 2017 | 13.15 | 13.26 | 13.13 | 13.23 | 4,120 | -0.11(-0.82%) |
Dec 14, 2017 | 13.87 | 13.91 | 13.34 | 13.34 | 7,440 | -0.22(-1.62%) |
Dec 13, 2017 | 13.25 | 13.71 | 13.25 | 13.56 | 3,383 | +0.26(+1.95%) |
Dec 12, 2017 | 12.84 | 13.36 | 12.80 | 13.30 | 5,077 | +0.50(+3.91%) |
Dec 11, 2017 | 13.07 | 13.07 | 12.80 | 12.80 | 5,324 | -0.46(-3.47%) |
Dec 08, 2017 | 13.12 | 13.30 | 13.12 | 13.26 | 2,141 | -0.40(-2.93%) |
Dec 07, 2017 | 13.87 | 13.87 | 13.61 | 13.66 | 6,448 | -0.53(-3.71%) |
Dec 06, 2017 | 13.65 | 14.19 | 13.65 | 14.19 | 5,640 | +1.07(+8.17%) |
Dec 05, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 210 | -0.06(-0.43%) |
Dec 04, 2017 | 13.17 | 12.81 | 13.17 | 457 | +0.36(+2.81%) | |
Dec 01, 2017 | 12.50 | 12.81 | 12.37 | 12.81 | 953 | -0.61(-4.55%) |
Nov 30, 2017 | 13.34 | 13.50 | 13.25 | 13.42 | 1,979 | +0.16(+1.24%) |
Nov 29, 2017 | 12.98 | 13.66 | 12.74 | 13.26 | 17,154 | +0.22(+1.65%) |
Nov 28, 2017 | 13.04 | 13.04 | 13.04 | 13.04 | 601 | +0.23(+1.80%) |
Nov 27, 2017 | 12.75 | 12.94 | 12.75 | 12.81 | 1,678 | +0.38(+3.06%) |
Nov 24, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 172 | -0.66(-5.04%) |
Nov 22, 2017 | 13.24 | 13.24 | 13.02 | 13.09 | 1,857 | -0.79(-5.69%) |
Nov 21, 2017 | 13.70 | 13.88 | 13.70 | 13.88 | 574 | -0.28(-1.98%) |
Nov 20, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 224 | +0.33(+2.39%) |
Nov 17, 2017 | 14.01 | 14.01 | 13.83 | 13.83 | 1,184 | -1.06(-7.12%) |
Nov 16, 2017 | 15.05 | 15.05 | 14.80 | 14.89 | 907 | +0.09(+0.61%) |
Nov 15, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 316 | +0.25(+1.72%) |
Nov 14, 2017 | 14.59 | 14.68 | 14.55 | 14.55 | 1,695 | +0.64(+4.60%) |
Nov 13, 2017 | 13.59 | 13.91 | 13.59 | 13.91 | 232 | +0.24(+1.76%) |
Nov 10, 2017 | 13.81 | 13.81 | 13.67 | 13.67 | 625 | +0.32(+2.40%) |
Nov 09, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 645 | -0.20(-1.48%) |
Nov 08, 2017 | 13.69 | 13.69 | 13.55 | 13.55 | 806 | +0.13(+0.97%) |
Nov 07, 2017 | 13.41 | 13.46 | 13.40 | 13.42 | 2,702 | -0.09(-0.67%) |
Nov 06, 2017 | 14.37 | 14.37 | 13.25 | 13.51 | 3,732 | -1.29(-8.72%) |
Nov 03, 2017 | 14.76 | 14.80 | 14.76 | 14.80 | 337 | -1.28(-7.96%) |
Nov 01, 2017 | 16.08 | 16.08 | 16.08 | 121 | +0.15(+0.92%) | |
Oct 31, 2017 | 15.93 | 15.93 | 15.93 | 15.93 | 220 | -0.25(-1.53%) |
Oct 30, 2017 | 16.03 | 16.18 | 15.84 | 16.18 | 1,295 | -0.21(-1.28%) |
Oct 27, 2017 | 16.67 | 16.72 | 16.27 | 16.39 | 4,621 | -1.52(-8.49%) |
Oct 25, 2017 | 17.91 | 17.91 | 17.91 | 34 | +0.16(+0.90%) | |
Oct 24, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 144 | -0.35(-1.93%) |
Oct 23, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 269 | -0.44(-2.40%) |
Oct 20, 2017 | 18.92 | 18.99 | 18.54 | 18.54 | 800 | +0.38(+2.12%) |
Oct 18, 2017 | 18.16 | 18.16 | 18.16 | 46 | +0.12(+0.69%) | |
Oct 17, 2017 | 18.26 | 18.26 | 18.03 | 18.04 | 783 | -0.04(-0.19%) |
Oct 16, 2017 | 17.81 | 18.07 | 17.81 | 18.07 | 876 | -0.52(-2.80%) |
Oct 13, 2017 | 18.50 | 18.63 | 18.50 | 18.59 | 1,916 | -0.83(-4.27%) |
Oct 12, 2017 | 19.30 | 19.42 | 19.30 | 19.42 | 3,498 | +0.76(+4.07%) |
Oct 11, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 191 | -0.48(-2.51%) |
Oct 10, 2017 | 19.47 | 19.47 | 18.90 | 19.14 | 3,208 | -1.46(-7.09%) |
Oct 09, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 2,151 | +1.41(+7.36%) |
Oct 05, 2017 | 19.19 | 129 | -0.93(-4.63%) | |||
Oct 04, 2017 | 20.19 | 20.19 | 20.12 | 20.12 | 272 | +1.28(+6.79%) |
Sep 28, 2017 | 18.84 | 37 | +0.76(+4.20%) | |||
Sep 27, 2017 | 18.08 | 18.08 | 18.08 | 18.08 | 233 | -0.68(-3.64%) |
Sep 26, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 470 | -1.09(-5.48%) |
Sep 21, 2017 | 19.85 | 64 | -0.15(-0.75%) | |||
Sep 15, 2017 | 20.00 | 96 | -1.85(-8.47%) | |||
Sep 13, 2017 | 21.85 | 69 | -0.55(-2.46%) | |||
Sep 12, 2017 | 22.40 | 22.40 | 22.40 | 22.40 | 176 | -0.03(-0.13%) |
Sep 11, 2017 | 23.85 | 23.85 | 22.43 | 22.43 | 2,296 | +0.39(+1.77%) |
Sep 08, 2017 | 22.05 | 22.05 | 22.04 | 22.04 | 879 | +0.72(+3.38%) |
Sep 07, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 278 | +0.04(+0.19%) |
Sep 06, 2017 | 21.18 | 21.28 | 21.18 | 21.28 | 379 | -2.68(-11.18%) |
Aug 31, 2017 | 23.96 | 214 | -1.32(-5.22%) | |||
Aug 30, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 272 | -1.01(-3.83%) |
Aug 29, 2017 | 26.29 | 26.29 | 26.29 | 26.29 | 231 | +1.91(+7.85%) |
Aug 28, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 199 | +0.26(+1.09%) |
Aug 21, 2017 | 24.11 | 115 | -0.47(-1.91%) | |||
Aug 17, 2017 | 24.58 | 164 | -0.22(-0.89%) | |||
Aug 16, 2017 | 24.00 | 24.80 | 23.68 | 24.80 | 1,338 | +0.68(+2.82%) |
Aug 15, 2017 | 24.51 | 24.51 | 24.06 | 24.12 | 2,890 | +0.60(+2.55%) |
Aug 14, 2017 | 23.45 | 23.55 | 23.45 | 23.52 | 3,901 | +0.52(+2.26%) |
Aug 11, 2017 | 23.01 | 23.21 | 23.00 | 23.00 | 2,382 | +1.21(+5.57%) |
Aug 10, 2017 | 21.52 | 21.79 | 21.52 | 21.79 | 658 | +0.27(+1.24%) |
Aug 08, 2017 | 21.52 | 98 | -0.48(-2.18%) | |||
Aug 07, 2017 | 22.19 | 22.19 | 22.00 | 22.00 | 361 | -0.22(-0.99%) |
Aug 03, 2017 | 22.22 | 90 | +0.58(+2.68%) | |||
Aug 02, 2017 | 22.11 | 22.11 | 21.64 | 21.64 | 1,026 | -0.31(-1.41%) |
Aug 01, 2017 | 21.35 | 21.95 | 21.35 | 21.95 | 1,027 | +0.52(+2.43%) |
Jul 31, 2017 | 21.43 | 21.43 | 21.43 | 21.43 | 168 | -0.97(-4.33%) |
Jul 27, 2017 | 22.40 | 30 | -2.72(-10.83%) | |||
Jul 25, 2017 | 25.12 | 109 | -2.54(-9.18%) | |||
Jul 21, 2017 | 27.66 | 8 | +3.26(+13.36%) |