Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.672 | 8.873 | 8.594 | 8.733 | 3,469,932 | +0.01(+0.10%) |
Apr 27, 2018 | 8.681 | 8.777 | 8.620 | 8.725 | 2,855,722 | -0.03(-0.30%) |
Apr 26, 2018 | 8.690 | 8.820 | 8.446 | 8.751 | 7,129,746 | +0.08(+0.90%) |
Apr 25, 2018 | 7.749 | 8.829 | 7.749 | 8.672 | 12,251,893 | +0.40(+4.84%) |
Apr 24, 2018 | 8.481 | 8.524 | 8.176 | 8.272 | 4,303,301 | -0.09(-1.04%) |
Apr 23, 2018 | 8.211 | 8.411 | 8.176 | 8.359 | 3,737,362 | -0.03(-0.31%) |
Apr 20, 2018 | 8.707 | 8.707 | 8.324 | 8.385 | 6,895,259 | -0.35(-3.99%) |
Apr 19, 2018 | 9.029 | 9.177 | 8.717 | 8.733 | 9,618,207 | -0.20(-2.24%) |
Apr 18, 2018 | 8.629 | 8.981 | 8.603 | 8.934 | 5,745,683 | +0.43(+5.02%) |
Apr 17, 2018 | 8.681 | 8.690 | 8.446 | 8.507 | 4,544,937 | -0.12(-1.41%) |
Apr 16, 2018 | 8.794 | 8.886 | 8.563 | 8.629 | 2,993,610 | -0.17(-1.88%) |
Apr 13, 2018 | 8.664 | 8.999 | 8.655 | 8.794 | 7,471,104 | +0.18(+2.12%) |
Apr 12, 2018 | 8.620 | 8.646 | 8.446 | 8.611 | 4,259,713 | -0.06(-0.70%) |
Apr 11, 2018 | 8.620 | 8.873 | 8.603 | 8.672 | 8,834,141 | +0.10(+1.12%) |
Apr 10, 2018 | 8.289 | 8.646 | 8.259 | 8.577 | 5,248,828 | +0.45(+5.57%) |
Apr 09, 2018 | 8.254 | 8.281 | 7.993 | 8.124 | 4,236,873 | -0.03(-0.32%) |
Apr 06, 2018 | 8.254 | 8.489 | 8.045 | 8.150 | 5,366,460 | -0.11(-1.37%) |
Apr 05, 2018 | 7.958 | 8.489 | 7.915 | 8.263 | 11,697,094 | +0.34(+4.29%) |
Apr 04, 2018 | 7.506 | 7.963 | 7.392 | 7.924 | 7,192,331 | +0.23(+2.94%) |
Apr 03, 2018 | 7.323 | 7.715 | 7.270 | 7.697 | 7,047,674 | +0.40(+5.49%) |
Apr 02, 2018 | 7.349 | 7.401 | 7.114 | 7.297 | 4,778,881 | -0.14(-1.87%) |
Mar 29, 2018 | 7.436 | 7.436 | 7.436 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.314 | 7.358 | 7.088 | 7.122 | 4,758,619 | -0.01(-0.12%) |
Mar 27, 2018 | 7.261 | 7.270 | 7.070 | 7.131 | 4,270,165 | -0.10(-1.33%) |
Mar 26, 2018 | 7.140 | 7.227 | 6.966 | 7.227 | 4,124,899 | +0.14(+1.97%) |
Mar 23, 2018 | 7.392 | 7.436 | 7.035 | 7.088 | 7,077,182 | -0.24(-3.21%) |
Mar 22, 2018 | 7.610 | 7.610 | 7.297 | 7.323 | 7,098,300 | -0.45(-5.82%) |
Mar 21, 2018 | 7.436 | 7.832 | 7.408 | 7.775 | 5,316,982 | +0.44(+6.06%) |
Mar 20, 2018 | 7.323 | 7.392 | 7.253 | 7.331 | 2,932,494 | +0.09(+1.20%) |
Mar 19, 2018 | 7.340 | 7.392 | 7.218 | 7.244 | 2,955,744 | -0.10(-1.42%) |
Mar 16, 2018 | 7.096 | 7.488 | 7.079 | 7.349 | 6,358,813 | +0.30(+4.33%) |
Mar 15, 2018 | 7.079 | 7.088 | 6.983 | 7.044 | 2,889,564 | +0.03(+0.37%) |
Mar 14, 2018 | 7.055 | 7.079 | 6.966 | 7.018 | 2,099,794 | +0.03(+0.37%) |
Mar 13, 2018 | 7.052 | 7.130 | 6.940 | 6.992 | 3,102,001 | -0.08(-1.10%) |
Mar 12, 2018 | 7.044 | 7.113 | 6.992 | 7.070 | 1,987,517 | +0.00(+0.00%) |
Mar 09, 2018 | 7.000 | 7.092 | 6.914 | 7.070 | 3,694,001 | +0.17(+2.51%) |
Mar 08, 2018 | 6.836 | 6.931 | 6.741 | 6.897 | 3,285,848 | +0.06(+0.89%) |
Mar 07, 2018 | 7.018 | 6.758 | 6.836 | 5,127,111 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.914 | 7.098 | 6.853 | 7.070 | 8,080,753 | +0.24(+3.55%) |
Mar 05, 2018 | 6.412 | 6.836 | 6.377 | 6.827 | 6,325,465 | +0.30(+4.64%) |
Mar 02, 2018 | 6.265 | 6.559 | 6.213 | 6.525 | 6,267,435 | +0.19(+3.01%) |
Mar 01, 2018 | 6.265 | 6.421 | 6.135 | 6.334 | 5,536,347 | +0.02(+0.27%) |
Feb 28, 2018 | 6.689 | 6.706 | 6.291 | 6.317 | 3,340,180 | -0.30(-4.58%) |
Feb 27, 2018 | 6.602 | 6.750 | 6.542 | 6.620 | 5,270,892 | -0.03(-0.52%) |
Feb 26, 2018 | 6.594 | 6.689 | 6.499 | 6.654 | 4,017,276 | +0.08(+1.18%) |
Feb 23, 2018 | 6.377 | 6.585 | 6.347 | 6.576 | 4,678,826 | +0.22(+3.54%) |
Feb 22, 2018 | 6.334 | 6.352 | 4,063,869 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.403 | 6.490 | 6.343 | 6.352 | 4,509,181 | -0.07(-1.08%) |
Feb 20, 2018 | 6.551 | 6.594 | 6.377 | 6.421 | 5,973,412 | -0.09(-1.33%) |
Feb 16, 2018 | 6.507 | 6.507 | 6.507 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.113 | 7.139 | 6.317 | 6.490 | 9,782,511 | -0.35(-5.18%) |
Feb 14, 2018 | 6.386 | 6.888 | 6.317 | 6.845 | 9,426,104 | +0.34(+5.19%) |
Feb 13, 2018 | 6.620 | 6.641 | 6.499 | 6.507 | 5,890,907 | -0.16(-2.46%) |
Feb 12, 2018 | 6.593 | 6.754 | 6.390 | 6.672 | 7,508,962 | +0.22(+3.49%) |
Feb 09, 2018 | 6.793 | 6.810 | 6.187 | 6.447 | 11,006,460 | -0.29(-4.36%) |
Feb 08, 2018 | 7.165 | 7.407 | 6.741 | 6.741 | 7,487,330 | -0.45(-6.26%) |
Feb 07, 2018 | 7.381 | 7.399 | 7.044 | 7.191 | 7,748,342 | -0.19(-2.58%) |
Feb 06, 2018 | 7.165 | 7.468 | 7.061 | 7.381 | 5,682,703 | +0.01(+0.12%) |
Feb 05, 2018 | 7.563 | 7.719 | 7.347 | 7.373 | 4,543,672 | -0.34(-4.38%) |
Feb 02, 2018 | 7.952 | 7.970 | 7.675 | 7.710 | 3,624,299 | -0.47(-5.71%) |