Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.67 | 11.08 | 10.64 | 11.00 | 4,568,558 | +0.31(+2.90%) |
Apr 27, 2018 | 10.93 | 10.95 | 10.58 | 10.69 | 3,206,346 | -0.30(-2.73%) |
Apr 26, 2018 | 10.83 | 11.02 | 10.65 | 10.99 | 2,875,668 | +0.24(+2.23%) |
Apr 25, 2018 | 10.45 | 10.79 | 10.30 | 10.75 | 3,211,572 | +0.29(+2.77%) |
Apr 24, 2018 | 10.59 | 10.80 | 10.33 | 10.46 | 2,644,765 | -0.10(-0.95%) |
Apr 23, 2018 | 10.23 | 10.62 | 10.19 | 10.56 | 2,620,765 | +0.26(+2.52%) |
Apr 20, 2018 | 10.19 | 10.40 | 10.01 | 10.30 | 2,660,165 | +0.05(+0.49%) |
Apr 19, 2018 | 10.17 | 10.36 | 10.09 | 10.25 | 3,685,973 | +0.22(+2.19%) |
Apr 18, 2018 | 9.780 | 10.24 | 9.700 | 10.03 | 3,276,596 | +0.39(+4.05%) |
Apr 17, 2018 | 9.580 | 9.720 | 9.500 | 9.640 | 1,965,712 | +0.09(+0.94%) |
Apr 16, 2018 | 9.570 | 9.720 | 9.436 | 9.550 | 2,719,097 | -0.01(-0.10%) |
Apr 13, 2018 | 9.560 | 9.700 | 9.440 | 9.560 | 2,720,421 | +0.07(+0.74%) |
Apr 12, 2018 | 9.650 | 9.710 | 9.390 | 9.490 | 3,230,482 | -0.17(-1.76%) |
Apr 11, 2018 | 9.250 | 9.670 | 9.160 | 9.660 | 4,880,470 | +0.41(+4.43%) |
Apr 10, 2018 | 8.840 | 9.400 | 8.770 | 9.250 | 5,367,377 | +0.62(+7.18%) |
Apr 09, 2018 | 8.680 | 8.870 | 8.610 | 8.630 | 3,053,916 | +0.06(+0.70%) |
Apr 06, 2018 | 8.680 | 8.860 | 8.420 | 8.570 | 2,991,515 | -0.23(-2.61%) |
Apr 05, 2018 | 8.470 | 8.925 | 8.470 | 8.800 | 2,492,917 | +0.33(+3.90%) |
Apr 04, 2018 | 8.280 | 8.500 | 8.245 | 8.470 | 2,135,866 | -0.07(-0.82%) |
Apr 03, 2018 | 8.220 | 8.570 | 8.200 | 8.540 | 3,217,643 | +0.40(+4.91%) |
Apr 02, 2018 | 8.610 | 8.630 | 8.010 | 8.140 | 3,164,697 | -0.57(-6.54%) |
Mar 29, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) | |
Mar 28, 2018 | 8.660 | 9.000 | 8.540 | 8.650 | 4,053,260 | +0.07(+0.82%) |
Mar 27, 2018 | 8.920 | 8.940 | 8.560 | 8.580 | 2,923,399 | -0.31(-3.49%) |
Mar 26, 2018 | 8.910 | 8.990 | 8.680 | 8.890 | 2,156,292 | +0.09(+1.02%) |
Mar 23, 2018 | 8.750 | 9.140 | 8.620 | 8.800 | 3,533,949 | +0.18(+2.09%) |
Mar 22, 2018 | 8.900 | 8.990 | 8.610 | 8.620 | 2,963,729 | -0.45(-4.96%) |
Mar 21, 2018 | 8.620 | 9.100 | 8.580 | 9.070 | 2,379,786 | +0.51(+5.96%) |
Mar 20, 2018 | 8.460 | 8.770 | 8.460 | 8.560 | 2,598,927 | +0.19(+2.27%) |
Mar 19, 2018 | 8.490 | 8.620 | 8.300 | 8.370 | 3,548,479 | -0.16(-1.88%) |
Mar 16, 2018 | 8.510 | 8.755 | 8.360 | 8.530 | 5,070,364 | +0.08(+0.95%) |
Mar 15, 2018 | 8.580 | 8.680 | 8.330 | 8.450 | 3,418,935 | -0.05(-0.59%) |
Mar 14, 2018 | 8.610 | 8.670 | 8.420 | 8.500 | 2,630,889 | -0.03(-0.35%) |
Mar 13, 2018 | 8.730 | 8.840 | 8.510 | 8.530 | 2,349,405 | -0.20(-2.29%) |
Mar 12, 2018 | 8.960 | 9.080 | 8.690 | 8.730 | 3,146,242 | -0.23(-2.57%) |
Mar 09, 2018 | 8.760 | 8.970 | 8.730 | 8.960 | 1,861,798 | +0.32(+3.70%) |
Mar 08, 2018 | 8.660 | 8.750 | 8.530 | 8.640 | 1,606,026 | +0.00(+0.00%) |
Mar 07, 2018 | 8.890 | 8.575 | 8.640 | 1,664,179 | -0.08(-0.92%) | |
Mar 06, 2018 | 8.910 | 8.995 | 8.710 | 8.720 | 2,065,301 | -0.14(-1.58%) |
Mar 05, 2018 | 8.550 | 8.920 | 8.480 | 8.860 | 3,115,514 | +0.25(+2.90%) |
Mar 02, 2018 | 8.330 | 8.650 | 8.105 | 8.610 | 2,198,703 | +0.19(+2.26%) |
Mar 01, 2018 | 8.410 | 8.610 | 8.300 | 8.420 | 2,919,117 | +0.03(+0.36%) |
Feb 28, 2018 | 8.980 | 9.110 | 8.390 | 8.390 | 3,242,409 | -0.52(-5.84%) |
Feb 27, 2018 | 8.800 | 9.100 | 8.750 | 8.910 | 3,478,139 | +0.05(+0.56%) |
Feb 26, 2018 | 8.860 | 9.050 | 8.710 | 8.860 | 1,860,170 | +0.03(+0.34%) |
Feb 23, 2018 | 8.530 | 8.850 | 8.520 | 8.830 | 2,253,040 | +0.37(+4.37%) |
Feb 22, 2018 | 8.430 | 8.460 | 3,997,950 | -0.11(-1.28%) | ||
Feb 21, 2018 | 8.330 | 8.730 | 8.310 | 8.570 | 3,954,443 | +0.18(+2.15%) |
Feb 20, 2018 | 8.370 | 8.475 | 8.220 | 8.390 | 4,477,772 | +0.03(+0.36%) |
Feb 16, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 8.460 | 8.460 | 7.600 | 8.330 | 8,049,285 | +0.40(+5.04%) |
Feb 14, 2018 | 7.450 | 7.970 | 7.410 | 7.930 | 3,921,168 | +0.36(+4.76%) |
Feb 13, 2018 | 7.880 | 7.945 | 7.550 | 7.570 | 4,306,769 | -0.43(-5.37%) |
Feb 12, 2018 | 7.870 | 8.130 | 7.820 | 8.000 | 4,528,767 | +0.27(+3.49%) |
Feb 09, 2018 | 7.960 | 7.990 | 7.490 | 7.730 | 7,097,207 | -0.13(-1.65%) |
Feb 08, 2018 | 8.720 | 8.820 | 7.820 | 7.860 | 4,044,394 | -0.81(-9.34%) |
Feb 07, 2018 | 8.930 | 9.100 | 8.650 | 8.670 | 1,924,762 | -0.27(-3.02%) |
Feb 06, 2018 | 8.570 | 8.980 | 8.560 | 8.940 | 3,251,735 | +0.16(+1.82%) |
Feb 05, 2018 | 8.870 | 9.040 | 8.640 | 8.780 | 4,027,554 | -0.26(-2.88%) |
Feb 02, 2018 | 9.600 | 9.600 | 8.905 | 9.040 | 6,772,289 | -0.76(-7.76%) |