Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.150 | 9.800 | 9.000 | 9.650 | 821,495 | +0.40(+4.32%) |
Apr 27, 2018 | 8.250 | 9.600 | 8.200 | 9.250 | 1,437,129 | +1.25(+15.62%) |
Apr 26, 2018 | 7.900 | 8.100 | 7.850 | 8.000 | 187,036 | +0.10(+1.27%) |
Apr 25, 2018 | 7.750 | 7.950 | 7.625 | 7.900 | 315,643 | +0.15(+1.94%) |
Apr 24, 2018 | 7.650 | 7.950 | 7.650 | 7.750 | 307,930 | +0.15(+1.97%) |
Apr 23, 2018 | 7.400 | 7.650 | 7.350 | 7.600 | 412,133 | +0.25(+3.40%) |
Apr 20, 2018 | 7.400 | 7.575 | 7.350 | 7.350 | 118,869 | -0.10(-1.34%) |
Apr 19, 2018 | 7.600 | 7.600 | 7.450 | 7.450 | 207,163 | -0.15(-1.97%) |
Apr 18, 2018 | 7.150 | 7.700 | 7.150 | 7.600 | 1,218,658 | +0.45(+6.29%) |
Apr 17, 2018 | 7.100 | 7.200 | 7.000 | 7.150 | 587,107 | +0.10(+1.42%) |
Apr 16, 2018 | 7.100 | 7.150 | 6.950 | 7.050 | 399,686 | +0.02(+0.36%) |
Apr 13, 2018 | 7.250 | 7.300 | 6.860 | 7.025 | 123,196 | -0.20(-2.77%) |
Apr 12, 2018 | 7.300 | 7.300 | 7.200 | 7.225 | 177,709 | -0.03(-0.34%) |
Apr 11, 2018 | 7.350 | 7.405 | 7.200 | 7.250 | 110,967 | -0.10(-1.36%) |
Apr 10, 2018 | 7.200 | 7.400 | 7.125 | 7.350 | 140,596 | +0.25(+3.52%) |
Apr 09, 2018 | 7.050 | 7.250 | 7.050 | 7.100 | 89,298 | +0.05(+0.71%) |
Apr 06, 2018 | 6.950 | 7.050 | 6.950 | 7.050 | 89,406 | +0.05(+0.71%) |
Apr 05, 2018 | 7.000 | 7.050 | 6.950 | 7.000 | 86,605 | +0.05(+0.72%) |
Apr 04, 2018 | 6.900 | 7.050 | 6.825 | 6.950 | 100,945 | +0.05(+0.72%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.900 | 6.900 | 81,456 | +0.00(+0.00%) |
Apr 02, 2018 | 7.000 | 7.000 | 6.850 | 6.900 | 112,676 | -0.05(-0.72%) |
Mar 29, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.05(+0.72%) | |
Mar 28, 2018 | 7.000 | 7.000 | 6.800 | 6.900 | 183,334 | -0.05(-0.72%) |
Mar 27, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 354,683 | -0.05(-0.71%) |
Mar 26, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 97,743 | +0.05(+0.72%) |
Mar 23, 2018 | 6.950 | 7.050 | 6.850 | 6.950 | 316,688 | +0.00(+0.00%) |
Mar 22, 2018 | 7.100 | 7.100 | 6.925 | 6.950 | 227,295 | -0.20(-2.80%) |
Mar 21, 2018 | 7.100 | 7.200 | 6.950 | 7.150 | 100,149 | +0.10(+1.42%) |
Mar 20, 2018 | 7.000 | 7.150 | 6.950 | 7.050 | 183,971 | +0.05(+0.71%) |
Mar 19, 2018 | 6.950 | 7.079 | 6.850 | 7.000 | 279,840 | +0.05(+0.72%) |
Mar 16, 2018 | 6.900 | 7.000 | 6.900 | 6.950 | 171,251 | +0.00(+0.00%) |
Mar 15, 2018 | 6.950 | 7.000 | 6.850 | 6.950 | 155,273 | +0.05(+0.72%) |
Mar 14, 2018 | 7.000 | 7.100 | 6.900 | 6.900 | 162,012 | -0.15(-2.13%) |
Mar 13, 2018 | 7.200 | 7.300 | 7.000 | 7.050 | 87,433 | -0.15(-2.08%) |
Mar 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 87,593 | +0.00(+0.00%) |
Mar 09, 2018 | 7.200 | 7.250 | 7.150 | 7.200 | 190,292 | +0.05(+0.70%) |
Mar 08, 2018 | 7.150 | 7.200 | 7.050 | 7.150 | 119,678 | +0.00(+0.00%) |
Mar 07, 2018 | 7.000 | 7.200 | 7.000 | 7.150 | 137,184 | +0.10(+1.42%) |
Mar 06, 2018 | 7.100 | 7.100 | 6.900 | 7.050 | 191,324 | -0.05(-0.70%) |
Mar 05, 2018 | 6.950 | 7.150 | 6.950 | 7.100 | 177,327 | +0.15(+2.16%) |
Mar 02, 2018 | 6.900 | 7.000 | 6.825 | 6.950 | 193,208 | +0.05(+0.72%) |
Mar 01, 2018 | 6.900 | 7.050 | 6.800 | 6.900 | 416,243 | +0.05(+0.73%) |
Feb 28, 2018 | 6.950 | 7.000 | 6.850 | 6.850 | 354,813 | -0.10(-1.44%) |
Feb 27, 2018 | 7.200 | 7.250 | 6.900 | 6.950 | 200,888 | -0.25(-3.47%) |
Feb 26, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 133,367 | +0.05(+0.70%) |
Feb 23, 2018 | 7.450 | 7.850 | 7.050 | 7.150 | 358,788 | -0.15(-2.05%) |
Feb 22, 2018 | 7.050 | 7.310 | 7.050 | 7.300 | 157,470 | +0.25(+3.55%) |
Feb 21, 2018 | 6.850 | 7.200 | 6.850 | 7.050 | 154,437 | +0.25(+3.68%) |
Feb 20, 2018 | 6.800 | 6.900 | 6.800 | 6.800 | 101,418 | +0.00(+0.00%) |
Feb 16, 2018 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
Feb 15, 2018 | 6.900 | 6.900 | 6.750 | 6.850 | 157,832 | +0.00(+0.00%) |
Feb 14, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 113,534 | +0.10(+1.48%) |
Feb 13, 2018 | 6.700 | 6.800 | 6.700 | 6.750 | 86,342 | +0.00(+0.00%) |
Feb 12, 2018 | 6.750 | 6.850 | 6.650 | 6.750 | 86,527 | +0.00(+0.00%) |
Feb 09, 2018 | 6.750 | 6.850 | 6.650 | 6.750 | 234,439 | +0.05(+0.75%) |
Feb 08, 2018 | 6.650 | 6.750 | 6.600 | 6.700 | 172,450 | -0.05(-0.74%) |
Feb 07, 2018 | 6.700 | 6.700 | 6.650 | 6.750 | 96,178 | +0.05(+0.75%) |
Feb 06, 2018 | 6.450 | 6.775 | 6.300 | 6.700 | 154,212 | +0.08(+1.13%) |
Feb 05, 2018 | 6.750 | 6.800 | 6.600 | 6.625 | 110,313 | -0.12(-1.85%) |
Feb 02, 2018 | 6.750 | 6.825 | 6.650 | 6.750 | 155,946 | -0.05(-0.74%) |