Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.063 | 7.341 | 7.063 | 7.303 | 47,810 | +0.26(+3.67%) |
Apr 27, 2018 | 7.101 | 7.130 | 6.852 | 7.044 | 22,447 | -0.03(-0.41%) |
Apr 26, 2018 | 6.910 | 7.140 | 6.325 | 7.072 | 25,464 | +0.12(+1.79%) |
Apr 25, 2018 | 6.612 | 6.957 | 6.593 | 6.948 | 47,839 | +0.39(+5.99%) |
Apr 24, 2018 | 6.526 | 6.910 | 6.249 | 6.555 | 61,239 | -0.02(-0.29%) |
Apr 23, 2018 | 6.459 | 6.622 | 6.123 | 6.574 | 53,544 | +0.31(+4.89%) |
Apr 20, 2018 | 6.344 | 6.900 | 6.133 | 6.268 | 84,878 | -0.28(-4.25%) |
Apr 19, 2018 | 6.437 | 6.584 | 6.421 | 6.545 | 13,073 | +0.07(+1.04%) |
Apr 18, 2018 | 6.229 | 6.670 | 6.220 | 6.478 | 32,500 | -0.13(-2.03%) |
Apr 17, 2018 | 6.660 | 6.977 | 6.378 | 6.612 | 82,111 | -0.26(-3.77%) |
Apr 16, 2018 | 6.526 | 6.890 | 6.517 | 6.871 | 32,338 | +0.28(+4.22%) |
Apr 13, 2018 | 6.383 | 6.651 | 6.354 | 6.593 | 12,604 | -0.08(-1.15%) |
Apr 12, 2018 | 6.287 | 6.699 | 5.932 | 6.670 | 50,968 | +0.25(+3.88%) |
Apr 11, 2018 | 6.670 | 6.670 | 6.325 | 6.421 | 11,780 | -0.09(-1.33%) |
Apr 10, 2018 | 6.545 | 6.545 | 6.349 | 6.507 | 11,354 | +0.14(+2.26%) |
Apr 09, 2018 | 6.670 | 6.670 | 6.306 | 6.363 | 10,716 | -0.09(-1.34%) |
Apr 06, 2018 | 6.689 | 6.814 | 5.999 | 6.450 | 54,192 | -0.26(-3.86%) |
Apr 05, 2018 | 6.699 | 6.900 | 6.459 | 6.708 | 53,018 | +0.14(+2.19%) |
Apr 04, 2018 | 6.900 | 6.900 | 6.565 | 6.565 | 12,253 | -0.11(-1.58%) |
Apr 03, 2018 | 6.986 | 7.005 | 6.497 | 6.670 | 21,883 | -0.06(-0.85%) |
Apr 02, 2018 | 6.833 | 7.010 | 6.392 | 6.728 | 50,727 | -0.10(-1.40%) |
Mar 29, 2018 | 6.823 | 6.823 | 6.823 | 0 | +0.10(+1.42%) | |
Mar 28, 2018 | 7.197 | 7.552 | 6.526 | 6.728 | 86,568 | -0.30(-4.23%) |
Mar 27, 2018 | 6.948 | 7.322 | 6.804 | 7.025 | 47,363 | -0.02(-0.27%) |
Mar 26, 2018 | 7.427 | 7.475 | 6.718 | 7.044 | 18,496 | +0.22(+3.23%) |
Mar 23, 2018 | 7.177 | 7.177 | 6.773 | 6.823 | 3,346 | -0.42(-5.82%) |
Mar 22, 2018 | 7.309 | 7.504 | 7.226 | 7.245 | 19,323 | -0.18(-2.45%) |
Mar 21, 2018 | 7.331 | 7.839 | 7.293 | 7.427 | 24,656 | +0.01(+0.13%) |
Mar 20, 2018 | 7.446 | 7.478 | 7.389 | 7.418 | 11,634 | +0.06(+0.78%) |
Mar 19, 2018 | 7.389 | 7.475 | 7.154 | 7.360 | 8,643 | -0.26(-3.40%) |
Mar 16, 2018 | 6.823 | 7.619 | 6.565 | 7.619 | 142,598 | +1.00(+15.05%) |
Mar 15, 2018 | 6.948 | 7.092 | 6.536 | 6.622 | 69,207 | -0.34(-4.82%) |
Mar 14, 2018 | 7.446 | 7.504 | 6.948 | 6.957 | 47,590 | -0.55(-7.28%) |
Mar 13, 2018 | 7.274 | 7.628 | 7.245 | 7.504 | 66,109 | +0.30(+4.12%) |
Mar 12, 2018 | 7.571 | 7.571 | 6.756 | 7.207 | 80,366 | -0.28(-3.71%) |
Mar 09, 2018 | 7.772 | 7.810 | 6.996 | 7.485 | 28,377 | -0.16(-2.13%) |
Mar 08, 2018 | 7.667 | 7.916 | 7.491 | 7.647 | 42,807 | -0.11(-1.36%) |
Mar 07, 2018 | 7.820 | 8.040 | 7.724 | 7.753 | 6,388 | +0.14(+1.89%) |
Mar 06, 2018 | 7.801 | 7.878 | 7.609 | 7.609 | 10,311 | -0.03(-0.38%) |
Mar 05, 2018 | 7.494 | 7.935 | 7.379 | 7.638 | 10,920 | -0.36(-4.55%) |
Mar 02, 2018 | 7.343 | 8.060 | 7.343 | 8.002 | 9,409 | +0.54(+7.19%) |
Mar 01, 2018 | 7.418 | 7.542 | 7.418 | 7.465 | 6,667 | -0.01(-0.13%) |
Feb 28, 2018 | 7.475 | 7.667 | 7.197 | 7.475 | 21,352 | -0.17(-2.26%) |
Feb 27, 2018 | 7.830 | 7.839 | 7.456 | 7.647 | 24,608 | -0.01(-0.13%) |
Feb 26, 2018 | 7.705 | 7.849 | 7.303 | 7.657 | 42,736 | +0.00(+0.00%) |
Feb 23, 2018 | 7.600 | 7.667 | 7.523 | 7.657 | 49,898 | +0.04(+0.50%) |
Feb 22, 2018 | 7.763 | 8.031 | 7.523 | 7.619 | 39,381 | -0.05(-0.63%) |
Feb 21, 2018 | 7.092 | 7.878 | 7.092 | 7.667 | 168,849 | +0.63(+8.99%) |
Feb 20, 2018 | 7.418 | 7.418 | 6.805 | 7.034 | 70,609 | -0.23(-3.17%) |
Feb 16, 2018 | 7.264 | 7.264 | 7.264 | 0 | +0.06(+0.80%) | |
Feb 15, 2018 | 7.571 | 7.667 | 7.197 | 7.207 | 31,037 | -0.31(-4.08%) |
Feb 14, 2018 | 7.667 | 7.964 | 6.996 | 7.513 | 104,394 | -0.36(-4.62%) |
Feb 13, 2018 | 7.830 | 8.040 | 7.676 | 7.878 | 35,886 | -0.13(-1.67%) |
Feb 12, 2018 | 8.146 | 8.203 | 7.504 | 8.012 | 48,565 | -0.33(-3.91%) |
Feb 09, 2018 | 8.338 | 8.653 | 8.146 | 8.338 | 10,667 | -0.12(-1.47%) |
Feb 08, 2018 | 8.500 | 8.692 | 8.453 | 8.462 | 30,760 | +0.06(+0.68%) |
Feb 07, 2018 | 8.999 | 8.385 | 8.405 | 63,148 | -0.59(-6.60%) | |
Feb 06, 2018 | 8.845 | 9.411 | 8.534 | 8.999 | 58,909 | +0.13(+1.42%) |
Feb 05, 2018 | 8.893 | 8.893 | 8.873 | 4,527 | -0.02(-0.23%) | |
Feb 02, 2018 | 8.912 | 8.989 | 8.625 | 8.893 | 8,166 | -0.03(-0.32%) |
Feb 01, 2018 | 8.980 | 8.980 | 8.865 | 8.922 | 14,988 | -0.05(-0.53%) |
Jan 31, 2018 | 9.056 | 9.401 | 8.826 | 8.970 | 11,858 | -0.08(-0.85%) |
Jan 30, 2018 | 9.468 | 8.884 | 9.047 | 20,502 | -0.42(-4.45%) | |
Jan 29, 2018 | 9.296 | 9.516 | 9.296 | 9.468 | 10,212 | +0.03(+0.30%) |
Jan 26, 2018 | 9.430 | 9.478 | 9.123 | 9.440 | 4,282 | +0.03(+0.31%) |
Jan 25, 2018 | 9.708 | 9.708 | 8.912 | 9.411 | 70,971 | -0.30(-3.06%) |
Jan 24, 2018 | 9.783 | 9.785 | 9.488 | 9.708 | 14,133 | -0.01(-0.10%) |
Jan 23, 2018 | 10.37 | 10.40 | 9.392 | 9.717 | 91,841 | -0.43(-4.25%) |
Jan 22, 2018 | 10.34 | 10.44 | 10.10 | 10.15 | 68,110 | +0.22(+2.22%) |
Jan 19, 2018 | 10.06 | 10.06 | 9.928 | 9.928 | 4,278 | -0.16(-1.61%) |
Jan 18, 2018 | 10.24 | 10.24 | 9.737 | 10.09 | 6,652 | -0.16(-1.59%) |
Jan 17, 2018 | 10.15 | 10.40 | 9.986 | 10.25 | 14,768 | +0.19(+1.91%) |
Jan 16, 2018 | 10.19 | 10.19 | 9.689 | 10.06 | 44,200 | +0.35(+3.65%) |
Jan 12, 2018 | 9.708 | 9.708 | 9.708 | 0 | +0.12(+1.20%) | |
Jan 11, 2018 | 9.995 | 9.995 | 9.526 | 9.593 | 30,820 | -0.37(-3.75%) |
Jan 10, 2018 | 9.392 | 9.880 | 9.392 | 9.967 | 84,152 | +0.47(+4.94%) |
Jan 09, 2018 | 9.027 | 9.756 | 9.027 | 9.497 | 71,742 | +0.47(+5.20%) |
Jan 08, 2018 | 8.855 | 9.037 | 8.673 | 9.027 | 39,485 | +0.19(+2.17%) |
Jan 05, 2018 | 8.606 | 8.836 | 8.558 | 8.836 | 20,376 | +0.21(+2.44%) |
Jan 04, 2018 | 8.529 | 8.625 | 8.433 | 8.625 | 6,598 | -0.05(-0.55%) |
Jan 03, 2018 | 8.673 | 8.682 | 8.546 | 8.673 | 11,810 | -0.01(-0.11%) |
Jan 02, 2018 | 8.740 | 8.625 | 8.682 | 19,926 | +0.06(+0.67%) | |
Dec 29, 2017 | 8.625 | 8.625 | 8.625 | 0 | -0.40(-4.46%) | |
Dec 28, 2017 | 9.104 | 9.104 | 8.769 | 9.027 | 12,362 | +0.05(+0.53%) |
Dec 27, 2017 | 9.392 | 9.574 | 8.956 | 8.980 | 18,140 | -0.23(-2.50%) |
Dec 26, 2017 | 9.305 | 9.583 | 9.200 | 9.210 | 10,792 | -0.02(-0.21%) |
Dec 22, 2017 | 9.296 | 9.356 | 9.200 | 9.229 | 10,122 | +0.02(+0.21%) |
Dec 21, 2017 | 9.042 | 9.622 | 8.846 | 9.210 | 42,366 | +0.11(+1.16%) |
Dec 20, 2017 | 8.922 | 9.363 | 8.922 | 9.104 | 17,074 | -0.09(-0.94%) |
Dec 19, 2017 | 9.893 | 10.06 | 9.095 | 9.190 | 75,030 | -0.98(-9.61%) |
Dec 18, 2017 | 10.19 | 10.35 | 10.01 | 10.17 | 32,797 | -0.19(-1.85%) |
Dec 15, 2017 | 9.790 | 10.69 | 9.790 | 10.36 | 408,358 | +0.32(+3.15%) |
Dec 14, 2017 | 10.06 | 10.39 | 9.698 | 10.04 | 217,375 | -0.03(-0.29%) |
Dec 13, 2017 | 8.960 | 10.16 | 8.934 | 10.07 | 189,492 | +1.22(+13.74%) |
Dec 12, 2017 | 9.085 | 9.344 | 8.721 | 8.855 | 63,206 | -0.23(-2.53%) |
Dec 11, 2017 | 7.782 | 9.095 | 7.782 | 9.085 | 248,926 | +1.32(+17.04%) |
Dec 08, 2017 | 7.791 | 7.791 | 7.667 | 7.763 | 45,849 | -0.03(-0.37%) |
Dec 07, 2017 | 7.906 | 7.906 | 7.734 | 7.791 | 43,905 | -0.04(-0.49%) |
Dec 06, 2017 | 7.911 | 8.050 | 7.715 | 7.830 | 39,211 | +0.01(+0.12%) |
Dec 05, 2017 | 7.973 | 7.983 | 7.715 | 7.820 | 34,902 | +0.05(+0.62%) |
Dec 04, 2017 | 7.839 | 8.127 | 7.763 | 7.772 | 71,633 | +0.00(+0.00%) |
Dec 01, 2017 | 7.839 | 7.992 | 7.667 | 7.772 | 67,143 | +0.10(+1.25%) |
Nov 30, 2017 | 7.839 | 8.050 | 7.676 | 7.676 | 53,652 | -0.16(-2.08%) |
Nov 29, 2017 | 7.897 | 7.957 | 7.676 | 7.839 | 42,037 | -0.07(-0.85%) |
Nov 28, 2017 | 8.021 | 8.098 | 7.858 | 7.906 | 39,428 | -0.13(-1.67%) |
Nov 27, 2017 | 7.868 | 8.175 | 7.858 | 8.040 | 28,308 | +0.22(+2.82%) |
Nov 24, 2017 | 8.002 | 8.050 | 7.810 | 7.820 | 10,080 | -0.18(-2.28%) |
Nov 22, 2017 | 8.002 | 8.040 | 7.910 | 8.002 | 7,949 | +0.00(+0.00%) |
Nov 21, 2017 | 7.830 | 8.050 | 7.830 | 8.002 | 12,252 | +0.10(+1.21%) |
Nov 20, 2017 | 7.954 | 8.050 | 7.763 | 7.906 | 57,436 | -0.21(-2.60%) |
Nov 17, 2017 | 7.916 | 8.127 | 7.916 | 8.117 | 9,403 | +0.16(+2.05%) |
Nov 16, 2017 | 8.213 | 8.213 | 7.858 | 7.954 | 44,595 | -0.26(-3.15%) |
Nov 15, 2017 | 8.050 | 8.395 | 7.925 | 8.213 | 71,644 | +0.12(+1.54%) |
Nov 14, 2017 | 8.548 | 8.548 | 8.002 | 8.088 | 54,346 | -0.45(-5.28%) |
Nov 13, 2017 | 7.954 | 8.817 | 7.940 | 8.539 | 71,324 | +0.57(+7.09%) |
Nov 10, 2017 | 7.954 | 8.366 | 7.954 | 7.973 | 82,059 | -0.29(-3.48%) |
Nov 09, 2017 | 8.270 | 8.338 | 7.954 | 8.261 | 60,427 | -0.09(-1.03%) |
Nov 08, 2017 | 8.395 | 8.682 | 8.165 | 8.347 | 85,824 | -0.08(-0.91%) |
Nov 07, 2017 | 8.625 | 9.286 | 8.003 | 8.424 | 207,587 | -0.03(-0.34%) |
Nov 06, 2017 | 7.973 | 8.462 | 7.763 | 8.453 | 106,678 | +0.76(+9.84%) |
Nov 03, 2017 | 7.475 | 7.887 | 7.370 | 7.695 | 25,171 | +0.21(+2.82%) |
Nov 02, 2017 | 7.283 | 7.858 | 7.235 | 7.485 | 36,330 | +0.19(+2.63%) |
Nov 01, 2017 | 7.168 | 7.647 | 7.168 | 7.293 | 39,370 | +0.11(+1.60%) |
Oct 31, 2017 | 7.370 | 7.619 | 7.159 | 7.178 | 39,819 | -0.18(-2.47%) |
Oct 30, 2017 | 7.201 | 7.619 | 7.188 | 7.360 | 27,145 | +0.18(+2.54%) |
Oct 27, 2017 | 7.168 | 7.188 | 7.053 | 7.178 | 15,957 | +0.08(+1.08%) |
Oct 26, 2017 | 7.303 | 7.453 | 6.996 | 7.101 | 23,936 | +0.06(+0.82%) |
Oct 25, 2017 | 7.954 | 8.232 | 6.900 | 7.044 | 82,660 | -0.86(-10.91%) |
Oct 24, 2017 | 7.571 | 8.270 | 7.287 | 7.906 | 70,536 | +0.41(+5.50%) |
Oct 23, 2017 | 6.814 | 7.619 | 6.814 | 7.494 | 55,896 | +0.63(+9.22%) |
Oct 20, 2017 | 6.797 | 6.967 | 6.795 | 6.862 | 19,052 | +0.01(+0.14%) |
Oct 19, 2017 | 6.852 | 7.025 | 6.766 | 6.852 | 23,885 | +0.07(+0.99%) |
Oct 18, 2017 | 7.015 | 7.072 | 6.718 | 6.785 | 44,132 | -0.03(-0.42%) |
Oct 17, 2017 | 6.996 | 7.571 | 6.718 | 6.814 | 88,143 | -0.32(-4.50%) |
Oct 16, 2017 | 6.996 | 7.647 | 6.996 | 7.135 | 16,714 | +0.02(+0.31%) |
Oct 13, 2017 | 7.082 | 7.216 | 6.862 | 7.113 | 13,132 | +0.06(+0.84%) |
Oct 12, 2017 | 6.948 | 7.029 | 6.852 | 7.053 | 14,349 | +0.06(+0.82%) |
Oct 11, 2017 | 7.331 | 7.389 | 6.996 | 6.996 | 14,833 | -0.46(-6.17%) |
Oct 10, 2017 | 7.763 | 7.763 | 7.336 | 7.456 | 8,699 | -0.06(-0.77%) |
Oct 09, 2017 | 7.676 | 7.897 | 7.379 | 7.513 | 8,517 | -0.30(-3.80%) |
Oct 06, 2017 | 6.996 | 7.810 | 6.996 | 7.810 | 22,581 | +0.68(+9.54%) |
Oct 05, 2017 | 7.082 | 7.159 | 6.959 | 7.130 | 14,141 | +0.18(+2.62%) |
Oct 04, 2017 | 7.168 | 7.264 | 6.948 | 6.948 | 21,758 | -0.15(-2.16%) |
Oct 03, 2017 | 7.044 | 7.216 | 6.862 | 7.101 | 44,937 | +0.24(+3.49%) |
Oct 02, 2017 | 6.938 | 7.063 | 6.726 | 6.862 | 34,768 | -0.03(-0.42%) |
Sep 29, 2017 | 6.852 | 6.985 | 6.708 | 6.890 | 25,163 | +0.05(+0.70%) |
Sep 28, 2017 | 6.900 | 7.197 | 6.507 | 6.843 | 78,595 | -0.13(-1.92%) |
Sep 27, 2017 | 7.878 | 7.906 | 6.919 | 6.977 | 64,052 | -0.68(-8.89%) |
Sep 26, 2017 | 8.309 | 8.309 | 7.331 | 7.657 | 80,412 | -0.65(-7.84%) |
Sep 25, 2017 | 8.769 | 8.812 | 7.916 | 8.309 | 75,914 | -0.22(-2.58%) |
Sep 22, 2017 | 8.146 | 8.663 | 7.907 | 8.529 | 54,903 | +0.29(+3.49%) |
Sep 21, 2017 | 8.146 | 8.323 | 8.012 | 8.242 | 35,347 | +0.34(+4.24%) |
Sep 20, 2017 | 7.274 | 7.906 | 7.239 | 7.906 | 73,766 | +0.69(+9.56%) |
Sep 19, 2017 | 6.833 | 7.283 | 6.747 | 7.216 | 106,216 | +0.44(+6.51%) |
Sep 18, 2017 | 6.843 | 6.919 | 6.708 | 6.775 | 34,195 | -0.04(-0.56%) |
Sep 15, 2017 | 6.938 | 7.106 | 6.756 | 6.814 | 30,178 | -0.12(-1.66%) |
Sep 14, 2017 | 7.390 | 7.464 | 6.742 | 6.929 | 141,820 | -0.46(-6.23%) |
Sep 13, 2017 | 7.667 | 7.667 | 7.389 | 7.389 | 29,862 | -0.27(-3.50%) |
Sep 12, 2017 | 7.715 | 7.715 | 7.475 | 7.657 | 40,344 | -0.12(-1.48%) |
Sep 11, 2017 | 7.878 | 7.916 | 7.485 | 7.772 | 43,049 | +0.12(+1.50%) |
Sep 08, 2017 | 7.619 | 7.782 | 7.389 | 7.657 | 41,674 | +0.28(+3.77%) |
Sep 07, 2017 | 8.232 | 8.232 | 7.379 | 7.379 | 92,425 | -0.67(-8.33%) |
Sep 06, 2017 | 8.385 | 8.740 | 7.676 | 8.050 | 119,756 | -0.29(-3.45%) |
Sep 05, 2017 | 9.488 | 9.488 | 8.242 | 8.338 | 115,102 | -1.00(-10.68%) |
Sep 01, 2017 | 9.085 | 9.507 | 9.085 | 9.334 | 31,123 | +0.16(+1.78%) |
Aug 31, 2017 | 9.296 | 9.574 | 8.980 | 9.171 | 31,645 | -0.12(-1.34%) |
Aug 30, 2017 | 9.430 | 9.746 | 9.200 | 9.296 | 15,021 | -0.17(-1.82%) |
Aug 29, 2017 | 9.890 | 9.890 | 9.200 | 9.468 | 53,514 | -0.45(-4.54%) |
Aug 28, 2017 | 10.64 | 10.64 | 9.583 | 9.919 | 49,020 | -0.25(-2.45%) |
Aug 25, 2017 | 10.78 | 11.14 | 9.832 | 10.17 | 75,902 | -0.69(-6.35%) |
Aug 24, 2017 | 11.83 | 11.83 | 10.06 | 10.86 | 193,867 | -0.21(-1.91%) |
Aug 23, 2017 | 10.17 | 11.07 | 10.17 | 11.07 | 176,504 | +1.07(+10.74%) |
Aug 22, 2017 | 9.765 | 10.29 | 9.584 | 9.995 | 105,325 | +0.23(+2.36%) |
Aug 21, 2017 | 9.190 | 9.765 | 8.912 | 9.765 | 217,098 | +0.90(+10.16%) |