Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.85 | 11.45 | 10.80 | 11.45 | 212,350 | +0.75(+7.01%) |
Apr 27, 2018 | 10.60 | 11.55 | 10.40 | 10.70 | 370,890 | +0.20(+1.90%) |
Apr 26, 2018 | 9.850 | 10.70 | 9.600 | 10.50 | 487,158 | +0.75(+7.69%) |
Apr 25, 2018 | 8.500 | 10.45 | 8.200 | 9.750 | 1,429,807 | +1.93(+24.70%) |
Apr 24, 2018 | 7.650 | 7.850 | 7.650 | 7.819 | 40,842 | +0.22(+2.88%) |
Apr 23, 2018 | 7.500 | 7.700 | 7.450 | 7.600 | 29,567 | +0.05(+0.66%) |
Apr 20, 2018 | 7.450 | 7.700 | 7.400 | 7.550 | 17,538 | +0.05(+0.67%) |
Apr 19, 2018 | 7.550 | 7.560 | 7.500 | 7.500 | 2,965 | +0.00(+0.00%) |
Apr 18, 2018 | 7.300 | 7.601 | 7.050 | 7.500 | 63,461 | +0.20(+2.74%) |
Apr 17, 2018 | 6.900 | 7.300 | 6.800 | 7.300 | 31,966 | +0.25(+3.55%) |
Apr 16, 2018 | 6.900 | 7.100 | 6.850 | 7.050 | 24,656 | +0.10(+1.44%) |
Apr 13, 2018 | 6.850 | 7.000 | 6.850 | 6.950 | 5,455 | -0.05(-0.71%) |
Apr 12, 2018 | 6.850 | 7.000 | 6.850 | 7.000 | 3,818 | +0.08(+1.08%) |
Apr 11, 2018 | 6.900 | 7.000 | 6.800 | 6.925 | 45,660 | +0.17(+2.59%) |
Apr 10, 2018 | 6.700 | 6.900 | 6.600 | 6.750 | 21,703 | +0.05(+0.75%) |
Apr 09, 2018 | 6.750 | 6.900 | 6.700 | 6.700 | 17,064 | -0.10(-1.47%) |
Apr 06, 2018 | 6.700 | 6.850 | 6.600 | 6.800 | 35,575 | +0.10(+1.49%) |
Apr 05, 2018 | 7.050 | 7.099 | 6.700 | 6.700 | 17,862 | -0.25(-3.60%) |
Apr 04, 2018 | 7.050 | 7.200 | 6.850 | 6.950 | 225,475 | -0.10(-1.42%) |
Apr 03, 2018 | 6.750 | 7.250 | 6.750 | 7.050 | 47,314 | +0.00(+0.00%) |
Apr 02, 2018 | 7.000 | 7.250 | 6.950 | 7.050 | 39,381 | -0.23(-3.09%) |
Mar 29, 2018 | 7.275 | 7.275 | 7.275 | 0 | +0.12(+1.75%) | |
Mar 28, 2018 | 7.200 | 7.200 | 7.050 | 7.150 | 11,781 | -0.10(-1.38%) |
Mar 27, 2018 | 7.150 | 7.350 | 6.800 | 7.250 | 40,757 | +0.15(+2.11%) |
Mar 26, 2018 | 7.100 | 7.250 | 6.900 | 7.100 | 16,026 | +0.00(+0.00%) |
Mar 23, 2018 | 7.150 | 7.300 | 6.950 | 7.100 | 36,992 | -0.04(-0.54%) |
Mar 22, 2018 | 7.150 | 7.200 | 6.964 | 7.138 | 19,343 | -0.01(-0.17%) |
Mar 21, 2018 | 7.101 | 7.200 | 7.100 | 7.150 | 5,262 | +0.05(+0.70%) |
Mar 20, 2018 | 6.950 | 7.300 | 6.950 | 7.100 | 18,862 | +0.20(+2.90%) |
Mar 19, 2018 | 7.100 | 7.150 | 6.800 | 6.900 | 39,450 | -0.25(-3.50%) |
Mar 16, 2018 | 7.150 | 7.159 | 7.100 | 7.150 | 10,268 | -0.05(-0.69%) |
Mar 15, 2018 | 7.300 | 7.384 | 7.100 | 7.200 | 3,369 | -0.02(-0.21%) |
Mar 14, 2018 | 7.227 | 7.300 | 7.169 | 7.215 | 12,028 | +0.07(+0.91%) |
Mar 13, 2018 | 7.250 | 7.315 | 7.150 | 7.150 | 6,345 | -0.20(-2.72%) |
Mar 12, 2018 | 7.050 | 7.350 | 7.050 | 7.350 | 15,197 | +0.35(+5.00%) |
Mar 09, 2018 | 6.750 | 7.100 | 6.750 | 7.000 | 55,021 | +0.25(+3.70%) |
Mar 08, 2018 | 6.657 | 6.850 | 6.657 | 6.750 | 22,946 | +0.10(+1.50%) |
Mar 07, 2018 | 6.450 | 6.700 | 6.450 | 6.650 | 24,479 | +0.20(+3.10%) |
Mar 06, 2018 | 6.250 | 6.575 | 6.250 | 6.450 | 48,074 | +0.15(+2.38%) |
Mar 05, 2018 | 6.200 | 6.600 | 6.050 | 6.300 | 92,893 | +0.12(+2.02%) |
Mar 02, 2018 | 6.150 | 6.350 | 6.150 | 6.175 | 16,616 | -0.03(-0.40%) |
Mar 01, 2018 | 6.500 | 6.500 | 6.100 | 6.200 | 40,304 | -0.20(-3.13%) |
Feb 28, 2018 | 6.550 | 6.593 | 6.400 | 6.400 | 21,712 | -0.20(-3.03%) |
Feb 27, 2018 | 7.200 | 7.200 | 6.483 | 6.600 | 58,446 | -0.50(-7.04%) |
Feb 26, 2018 | 7.250 | 7.250 | 7.100 | 7.100 | 10,021 | -0.10(-1.39%) |
Feb 23, 2018 | 7.300 | 7.300 | 7.200 | 7.200 | 4,306 | -0.10(-1.37%) |
Feb 22, 2018 | 7.400 | 7.200 | 7.300 | 7,307 | +0.09(+1.19%) | |
Feb 21, 2018 | 7.100 | 7.313 | 7.100 | 7.214 | 11,699 | +0.11(+1.61%) |
Feb 20, 2018 | 7.050 | 7.200 | 7.050 | 7.100 | 7,487 | +0.10(+1.43%) |
Feb 16, 2018 | 7.000 | 7.000 | 7.000 | 0 | -0.25(-3.45%) | |
Feb 15, 2018 | 7.100 | 7.250 | 7.100 | 7.250 | 33,011 | +0.15(+2.11%) |
Feb 14, 2018 | 7.235 | 7.235 | 6.950 | 7.100 | 49,580 | -0.05(-0.70%) |
Feb 13, 2018 | 6.900 | 7.250 | 6.900 | 7.150 | 50,578 | +0.30(+4.38%) |
Feb 12, 2018 | 6.500 | 6.950 | 6.500 | 6.850 | 32,428 | +0.40(+6.20%) |
Feb 09, 2018 | 6.550 | 6.550 | 5.950 | 6.450 | 50,865 | -0.10(-1.53%) |
Feb 08, 2018 | 7.250 | 7.250 | 6.063 | 6.550 | 69,658 | +0.55(+9.17%) |
Feb 07, 2018 | 6.100 | 6.100 | 6.000 | 6.000 | 27,052 | -0.05(-0.82%) |
Feb 06, 2018 | 6.000 | 6.150 | 6.000 | 6.050 | 21,857 | +0.05(+0.83%) |
Feb 05, 2018 | 6.200 | 6.200 | 6.000 | 6.000 | 22,728 | -0.20(-3.23%) |
Feb 02, 2018 | 6.100 | 6.350 | 6.100 | 6.200 | 23,621 | +0.05(+0.81%) |