Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.980 | 8.030 | 7.775 | 7.920 | 2,046,035 | -0.10(-1.25%) |
Apr 27, 2018 | 7.620 | 8.080 | 7.550 | 8.020 | 4,590,433 | +0.45(+5.94%) |
Apr 26, 2018 | 7.550 | 7.700 | 7.460 | 7.570 | 2,125,673 | +0.12(+1.61%) |
Apr 25, 2018 | 8.180 | 8.300 | 7.430 | 7.450 | 7,824,299 | -0.73(-8.92%) |
Apr 24, 2018 | 7.990 | 8.230 | 7.990 | 8.180 | 2,257,675 | +0.21(+2.63%) |
Apr 23, 2018 | 8.430 | 8.435 | 7.890 | 7.970 | 5,050,070 | -0.29(-3.51%) |
Apr 20, 2018 | 8.200 | 8.390 | 8.200 | 8.260 | 2,307,158 | +0.08(+0.98%) |
Apr 19, 2018 | 8.310 | 8.310 | 8.120 | 8.180 | 3,446,452 | -0.27(-3.20%) |
Apr 18, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 4,110,518 | +0.06(+0.72%) |
Apr 17, 2018 | 8.180 | 8.560 | 8.180 | 8.390 | 8,020,745 | +0.40(+5.01%) |
Apr 16, 2018 | 8.090 | 8.330 | 7.700 | 7.990 | 22,052,156 | -1.43(-15.18%) |
Apr 13, 2018 | 9.470 | 9.510 | 9.390 | 9.420 | 2,760,449 | -0.04(-0.42%) |
Apr 12, 2018 | 9.490 | 9.565 | 9.450 | 9.460 | 3,380,843 | +0.01(+0.11%) |
Apr 11, 2018 | 9.320 | 9.500 | 9.320 | 9.450 | 3,454,580 | +0.12(+1.29%) |
Apr 10, 2018 | 9.270 | 9.380 | 9.255 | 9.330 | 4,521,743 | +0.12(+1.30%) |
Apr 09, 2018 | 9.330 | 9.390 | 9.190 | 9.210 | 2,434,897 | -0.02(-0.22%) |
Apr 06, 2018 | 9.430 | 9.530 | 9.220 | 9.230 | 2,818,599 | -0.23(-2.43%) |
Apr 05, 2018 | 9.570 | 9.670 | 9.395 | 9.460 | 2,536,572 | -0.09(-0.94%) |
Apr 04, 2018 | 9.280 | 9.575 | 9.200 | 9.550 | 3,743,217 | +0.20(+2.14%) |
Apr 03, 2018 | 9.420 | 9.440 | 9.285 | 9.350 | 4,158,127 | -0.06(-0.64%) |
Apr 02, 2018 | 9.510 | 9.585 | 9.355 | 9.410 | 4,730,209 | -0.15(-1.57%) |
Mar 29, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.16(+1.70%) | |
Mar 28, 2018 | 9.700 | 9.700 | 9.385 | 9.400 | 3,904,533 | -0.27(-2.79%) |
Mar 27, 2018 | 9.750 | 9.850 | 9.640 | 9.670 | 3,934,723 | -0.07(-0.72%) |
Mar 26, 2018 | 9.800 | 9.860 | 9.675 | 9.740 | 6,022,733 | +0.02(+0.21%) |
Mar 23, 2018 | 9.890 | 9.910 | 9.695 | 9.720 | 4,728,701 | -0.15(-1.52%) |
Mar 22, 2018 | 9.820 | 9.985 | 9.810 | 9.870 | 5,478,363 | +0.01(+0.10%) |
Mar 21, 2018 | 9.810 | 9.970 | 9.800 | 9.860 | 5,951,628 | +0.04(+0.41%) |
Mar 20, 2018 | 9.870 | 9.990 | 9.781 | 9.820 | 5,664,338 | -0.05(-0.51%) |
Mar 19, 2018 | 9.880 | 9.980 | 9.735 | 9.870 | 5,331,374 | -0.06(-0.60%) |
Mar 16, 2018 | 9.990 | 10.05 | 9.855 | 9.930 | 7,831,073 | -0.09(-0.90%) |
Mar 15, 2018 | 10.12 | 10.20 | 9.930 | 10.02 | 10,696,357 | -0.14(-1.38%) |
Mar 14, 2018 | 10.05 | 10.18 | 10.01 | 10.16 | 16,725,717 | +0.12(+1.20%) |
Mar 13, 2018 | 9.900 | 10.12 | 9.860 | 10.04 | 20,311,440 | +0.03(+0.30%) |
Mar 12, 2018 | 9.800 | 10.04 | 9.660 | 10.01 | 80,064,792 | +2.16(+27.52%) |
Mar 09, 2018 | 7.660 | 7.850 | 7.585 | 7.850 | 3,138,953 | +0.10(+1.29%) |
Mar 08, 2018 | 7.800 | 7.920 | 7.725 | 7.750 | 3,709,891 | -0.01(-0.13%) |
Mar 07, 2018 | 7.760 | 2,956,158 | +0.01(+0.13%) | |||
Mar 06, 2018 | 7.420 | 7.860 | 7.420 | 7.750 | 4,665,661 | +0.35(+4.73%) |
Mar 05, 2018 | 7.360 | 7.510 | 7.355 | 7.400 | 3,730,054 | -0.01(-0.13%) |
Mar 02, 2018 | 7.040 | 7.410 | 6.990 | 7.410 | 3,195,542 | +0.30(+4.22%) |
Mar 01, 2018 | 7.150 | 7.395 | 7.030 | 7.110 | 3,813,310 | -0.06(-0.84%) |
Feb 28, 2018 | 7.160 | 7.320 | 7.065 | 7.170 | 4,718,490 | +0.02(+0.28%) |
Feb 27, 2018 | 7.200 | 7.270 | 7.070 | 7.150 | 2,819,875 | -0.06(-0.83%) |
Feb 26, 2018 | 7.090 | 7.220 | 7.050 | 7.210 | 4,226,519 | +0.16(+2.27%) |
Feb 23, 2018 | 6.850 | 7.060 | 6.690 | 7.050 | 5,013,666 | +0.22(+3.22%) |
Feb 22, 2018 | 6.890 | 6.910 | 6.741 | 6.830 | 2,028,453 | -0.04(-0.58%) |
Feb 21, 2018 | 6.920 | 6.990 | 6.840 | 6.870 | 2,123,447 | -0.03(-0.43%) |
Feb 20, 2018 | 6.790 | 6.930 | 6.710 | 6.900 | 2,158,732 | +0.03(+0.44%) |
Feb 16, 2018 | 6.870 | 6.870 | 6.870 | 0 | +0.08(+1.18%) | |
Feb 15, 2018 | 6.710 | 6.810 | 6.600 | 6.790 | 2,387,350 | +0.11(+1.65%) |
Feb 14, 2018 | 6.400 | 6.680 | 6.400 | 6.680 | 3,848,943 | +0.08(+1.21%) |
Feb 13, 2018 | 6.350 | 6.610 | 6.320 | 6.600 | 2,159,609 | +0.19(+2.96%) |
Feb 12, 2018 | 6.720 | 6.720 | 6.330 | 6.410 | 4,760,538 | -0.30(-4.47%) |
Feb 09, 2018 | 6.860 | 7.030 | 6.580 | 6.710 | 7,966,558 | -0.08(-1.18%) |
Feb 08, 2018 | 6.980 | 6.630 | 6.790 | 5,451,700 | +0.10(+1.49%) | |
Feb 07, 2018 | 6.770 | 6.820 | 6.750 | 6.690 | 6,082,269 | -0.14(-2.05%) |
Feb 06, 2018 | 6.080 | 6.950 | 5.970 | 6.830 | 19,438,168 | +1.13(+19.82%) |
Feb 05, 2018 | 5.850 | 5.900 | 5.615 | 5.700 | 6,297,216 | -0.25(-4.20%) |
Feb 02, 2018 | 5.960 | 6.040 | 5.850 | 5.950 | 8,548,102 | -0.26(-4.19%) |