Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.270 | 9.390 | 9.120 | 9.220 | 3,745,184 | -0.03(-0.32%) |
Apr 27, 2018 | 9.080 | 9.450 | 9.050 | 9.250 | 1,153,548 | +0.17(+1.87%) |
Apr 26, 2018 | 9.050 | 9.120 | 8.950 | 9.080 | 835,490 | +0.09(+1.00%) |
Apr 25, 2018 | 8.900 | 9.030 | 8.750 | 8.990 | 1,372,112 | +0.11(+1.24%) |
Apr 24, 2018 | 8.870 | 9.040 | 8.700 | 8.880 | 1,425,302 | +0.06(+0.68%) |
Apr 23, 2018 | 9.440 | 9.440 | 8.690 | 8.820 | 2,575,052 | -0.45(-4.85%) |
Apr 20, 2018 | 8.870 | 9.480 | 8.820 | 9.270 | 1,803,071 | +0.36(+4.04%) |
Apr 19, 2018 | 9.120 | 9.150 | 8.830 | 8.910 | 1,166,811 | -0.20(-2.20%) |
Apr 18, 2018 | 8.790 | 9.220 | 8.730 | 9.110 | 1,968,147 | +0.36(+4.11%) |
Apr 17, 2018 | 8.690 | 8.800 | 8.580 | 8.750 | 1,089,624 | +0.12(+1.39%) |
Apr 16, 2018 | 8.500 | 8.750 | 8.430 | 8.630 | 1,503,139 | +0.13(+1.53%) |
Apr 13, 2018 | 8.540 | 8.690 | 8.420 | 8.500 | 1,473,955 | +0.03(+0.35%) |
Apr 12, 2018 | 8.410 | 8.600 | 8.360 | 8.470 | 1,488,574 | +0.19(+2.29%) |
Apr 11, 2018 | 8.150 | 8.450 | 8.010 | 8.280 | 1,708,979 | +0.08(+0.98%) |
Apr 10, 2018 | 8.280 | 8.590 | 8.200 | 8.200 | 2,444,652 | +0.01(+0.12%) |
Apr 09, 2018 | 8.510 | 8.730 | 8.170 | 8.190 | 2,919,637 | -0.33(-3.87%) |
Apr 06, 2018 | 9.300 | 9.510 | 8.390 | 8.520 | 6,356,205 | -1.42(-14.29%) |
Apr 05, 2018 | 9.820 | 10.16 | 9.760 | 9.940 | 5,040,990 | +0.12(+1.22%) |
Apr 04, 2018 | 9.110 | 9.880 | 8.940 | 9.820 | 5,328,267 | +0.66(+7.21%) |
Apr 03, 2018 | 9.150 | 9.240 | 8.915 | 9.160 | 2,539,922 | +0.08(+0.88%) |
Apr 02, 2018 | 8.900 | 9.120 | 8.730 | 9.080 | 2,167,062 | +0.15(+1.68%) |
Mar 29, 2018 | 8.930 | 8.930 | 8.930 | 0 | +0.24(+2.76%) | |
Mar 28, 2018 | 8.700 | 8.749 | 8.455 | 8.690 | 2,585,046 | -0.07(-0.80%) |
Mar 27, 2018 | 8.750 | 8.840 | 8.510 | 8.760 | 2,377,383 | +0.03(+0.34%) |
Mar 26, 2018 | 8.550 | 8.820 | 8.500 | 8.730 | 2,604,675 | +0.30(+3.56%) |
Mar 23, 2018 | 8.530 | 8.870 | 8.420 | 8.430 | 3,117,898 | -0.04(-0.47%) |
Mar 22, 2018 | 8.490 | 8.850 | 8.180 | 8.470 | 4,337,743 | -0.17(-1.97%) |
Mar 21, 2018 | 8.070 | 8.950 | 8.070 | 8.640 | 5,108,403 | +0.59(+7.33%) |
Mar 20, 2018 | 7.670 | 8.080 | 7.560 | 8.050 | 2,759,929 | +0.42(+5.50%) |
Mar 19, 2018 | 7.640 | 7.790 | 7.494 | 7.630 | 2,261,919 | -0.03(-0.39%) |
Mar 16, 2018 | 7.570 | 7.680 | 7.320 | 7.660 | 2,275,686 | +0.20(+2.68%) |
Mar 15, 2018 | 7.690 | 7.700 | 7.405 | 7.460 | 1,571,631 | -0.19(-2.48%) |
Mar 14, 2018 | 7.330 | 7.660 | 7.250 | 7.650 | 3,062,933 | +0.38(+5.23%) |
Mar 13, 2018 | 7.240 | 7.400 | 7.150 | 7.270 | 1,878,358 | +0.07(+0.97%) |
Mar 12, 2018 | 7.150 | 7.370 | 7.150 | 7.200 | 1,710,279 | +0.05(+0.70%) |
Mar 09, 2018 | 6.980 | 7.230 | 6.960 | 7.150 | 1,983,543 | +0.24(+3.47%) |
Mar 08, 2018 | 6.740 | 7.090 | 6.710 | 6.910 | 3,124,035 | +0.15(+2.22%) |
Mar 07, 2018 | 6.640 | 6.760 | 6,182,512 | -0.67(-9.02%) | ||
Mar 06, 2018 | 7.300 | 7.440 | 7.160 | 7.430 | 4,192,382 | +0.23(+3.19%) |
Mar 05, 2018 | 7.030 | 7.200 | 6.830 | 7.200 | 2,639,582 | +0.14(+1.98%) |
Mar 02, 2018 | 6.970 | 7.090 | 6.671 | 7.060 | 1,898,522 | +0.12(+1.73%) |
Mar 01, 2018 | 6.670 | 7.030 | 6.510 | 6.940 | 1,938,577 | +0.25(+3.74%) |
Feb 28, 2018 | 6.800 | 6.885 | 6.680 | 6.690 | 1,252,824 | -0.06(-0.89%) |
Feb 27, 2018 | 7.080 | 7.149 | 6.700 | 6.750 | 1,562,381 | -0.30(-4.26%) |
Feb 26, 2018 | 6.910 | 7.100 | 6.883 | 7.050 | 1,674,797 | +0.18(+2.69%) |
Feb 23, 2018 | 6.700 | 6.890 | 6.620 | 6.865 | 1,321,586 | +0.17(+2.62%) |
Feb 22, 2018 | 6.690 | 3,001,457 | -0.37(-5.24%) | |||
Feb 21, 2018 | 6.770 | 7.299 | 6.770 | 7.060 | 2,944,317 | +0.33(+4.90%) |
Feb 20, 2018 | 6.800 | 6.850 | 6.680 | 6.730 | 1,325,221 | -0.05(-0.74%) |
Feb 16, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.25(+3.83%) | |
Feb 15, 2018 | 6.500 | 6.550 | 6.280 | 6.530 | 1,810,530 | +0.11(+1.71%) |
Feb 14, 2018 | 5.900 | 6.520 | 5.900 | 6.420 | 2,695,063 | +0.45(+7.54%) |
Feb 13, 2018 | 6.020 | 6.110 | 5.940 | 5.970 | 1,518,409 | -0.03(-0.50%) |
Feb 12, 2018 | 5.840 | 6.120 | 5.640 | 6.000 | 2,663,936 | +0.63(+11.73%) |
Feb 09, 2018 | 5.430 | 5.480 | 5.080 | 5.370 | 1,674,229 | +0.04(+0.75%) |
Feb 08, 2018 | 5.560 | 5.690 | 5.260 | 5.330 | 1,404,734 | -0.21(-3.79%) |
Feb 07, 2018 | 5.560 | 5.700 | 5.480 | 5.540 | 847,506 | -0.01(-0.18%) |
Feb 06, 2018 | 5.520 | 5.650 | 5.430 | 5.550 | 1,588,888 | -0.13(-2.29%) |
Feb 05, 2018 | 5.790 | 5.890 | 5.655 | 5.680 | 1,355,524 | -0.14(-2.41%) |
Feb 02, 2018 | 6.020 | 6.050 | 5.780 | 5.820 | 1,816,905 | -0.25(-4.12%) |