Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.700 | 8.200 | 7.680 | 8.090 | 8,931,652 | +0.44(+5.75%) |
Apr 27, 2018 | 7.780 | 7.780 | 7.560 | 7.650 | 4,309,345 | -0.07(-0.91%) |
Apr 26, 2018 | 7.880 | 8.040 | 7.720 | 7.720 | 6,379,923 | -0.08(-1.03%) |
Apr 25, 2018 | 8.260 | 8.290 | 7.780 | 7.800 | 7,821,678 | -0.44(-5.34%) |
Apr 24, 2018 | 7.960 | 8.380 | 7.890 | 8.240 | 7,477,189 | +0.22(+2.74%) |
Apr 23, 2018 | 8.600 | 8.680 | 8.000 | 8.020 | 6,986,039 | -0.59(-6.85%) |
Apr 20, 2018 | 8.740 | 8.800 | 8.580 | 8.610 | 5,111,341 | -0.13(-1.49%) |
Apr 19, 2018 | 8.650 | 8.800 | 8.470 | 8.740 | 6,298,267 | +0.11(+1.27%) |
Apr 18, 2018 | 8.450 | 8.770 | 8.410 | 8.630 | 7,378,135 | +0.19(+2.25%) |
Apr 17, 2018 | 9.010 | 9.090 | 8.370 | 8.440 | 11,112,452 | -0.49(-5.49%) |
Apr 16, 2018 | 9.050 | 9.190 | 8.850 | 8.930 | 11,661,183 | +0.20(+2.29%) |
Apr 13, 2018 | 8.060 | 8.850 | 7.930 | 8.730 | 17,539,388 | +0.69(+8.58%) |
Apr 12, 2018 | 8.030 | 8.230 | 7.880 | 8.040 | 6,612,170 | +0.11(+1.39%) |
Apr 11, 2018 | 7.880 | 8.240 | 7.610 | 7.930 | 14,389,835 | +0.04(+0.51%) |
Apr 10, 2018 | 7.150 | 7.990 | 6.750 | 7.890 | 22,879,916 | +0.49(+6.62%) |
Apr 09, 2018 | 8.130 | 8.150 | 7.330 | 7.400 | 11,515,643 | -0.70(-8.64%) |
Apr 06, 2018 | 8.150 | 8.245 | 7.840 | 8.100 | 11,478,756 | -0.34(-4.03%) |
Apr 05, 2018 | 7.900 | 8.490 | 7.750 | 8.440 | 15,128,262 | +0.82(+10.76%) |
Apr 04, 2018 | 7.700 | 7.960 | 7.300 | 7.620 | 19,996,748 | -0.45(-5.58%) |
Apr 03, 2018 | 8.900 | 9.170 | 8.010 | 8.070 | 13,594,178 | -1.00(-11.03%) |
Apr 02, 2018 | 9.300 | 9.340 | 8.640 | 9.070 | 9,733,000 | -0.23(-2.47%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.27(+2.99%) | |
Mar 28, 2018 | 9.500 | 9.530 | 8.940 | 9.030 | 10,536,474 | -0.50(-5.25%) |
Mar 27, 2018 | 9.980 | 10.01 | 9.510 | 9.530 | 6,455,934 | -0.37(-3.74%) |
Mar 26, 2018 | 10.21 | 10.25 | 9.760 | 9.900 | 7,975,271 | -0.21(-2.08%) |
Mar 23, 2018 | 10.38 | 10.40 | 10.08 | 10.11 | 10,022,345 | +0.48(+4.98%) |
Mar 22, 2018 | 9.960 | 10.09 | 9.520 | 9.630 | 11,243,550 | -0.45(-4.46%) |
Mar 21, 2018 | 10.18 | 10.52 | 9.950 | 10.08 | 8,603,952 | -0.22(-2.14%) |
Mar 20, 2018 | 10.70 | 10.77 | 10.29 | 10.30 | 8,599,712 | -0.50(-4.63%) |
Mar 19, 2018 | 10.95 | 11.13 | 10.70 | 10.80 | 9,627,152 | -0.15(-1.37%) |
Mar 16, 2018 | 11.13 | 11.22 | 10.84 | 10.95 | 39,584,132 | -0.30(-2.67%) |
Mar 15, 2018 | 11.27 | 11.38 | 11.14 | 11.25 | 7,220,060 | -0.05(-0.44%) |
Mar 14, 2018 | 11.40 | 11.43 | 11.20 | 11.30 | 4,872,712 | -0.10(-0.88%) |
Mar 13, 2018 | 11.65 | 11.77 | 11.40 | 11.40 | 7,131,307 | -0.25(-2.15%) |
Mar 12, 2018 | 11.58 | 11.68 | 11.21 | 11.65 | 7,362,552 | +0.32(+2.82%) |
Mar 09, 2018 | 11.40 | 11.58 | 11.22 | 11.33 | 6,680,156 | +0.13(+1.16%) |
Mar 08, 2018 | 11.39 | 11.59 | 11.10 | 11.20 | 7,211,488 | -0.01(-0.09%) |
Mar 07, 2018 | 11.15 | 11.21 | 11,096,734 | -0.53(-4.51%) | ||
Mar 06, 2018 | 11.50 | 11.98 | 11.40 | 11.74 | 15,579,481 | +0.48(+4.26%) |
Mar 05, 2018 | 10.55 | 11.28 | 10.50 | 11.26 | 10,423,322 | +0.63(+5.93%) |
Mar 02, 2018 | 10.51 | 10.74 | 10.41 | 10.63 | 6,255,580 | -0.15(-1.39%) |
Mar 01, 2018 | 10.59 | 10.79 | 10.34 | 10.78 | 11,346,507 | +0.38(+3.65%) |
Feb 28, 2018 | 9.820 | 10.49 | 9.580 | 10.40 | 12,100,863 | +0.51(+5.16%) |
Feb 27, 2018 | 10.24 | 10.25 | 9.530 | 9.890 | 12,089,223 | -0.27(-2.66%) |
Feb 26, 2018 | 10.73 | 10.76 | 10.07 | 10.16 | 7,727,202 | -0.41(-3.88%) |
Feb 23, 2018 | 10.79 | 10.83 | 10.57 | 10.57 | 4,045,601 | -0.20(-1.86%) |
Feb 22, 2018 | 10.62 | 10.87 | 10.62 | 10.77 | 4,785,182 | +0.05(+0.47%) |
Feb 21, 2018 | 10.96 | 11.07 | 10.56 | 10.72 | 8,776,430 | -0.24(-2.19%) |
Feb 20, 2018 | 10.16 | 11.07 | 10.15 | 10.96 | 14,632,982 | +0.83(+8.19%) |
Feb 16, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.72(-6.64%) | |
Feb 15, 2018 | 11.14 | 11.14 | 10.85 | 10.85 | 7,799,960 | -0.29(-2.60%) |
Feb 14, 2018 | 11.32 | 11.33 | 11.07 | 11.14 | 7,142,237 | -0.01(-0.09%) |
Feb 13, 2018 | 11.15 | 7,296,623 | -0.16(-1.41%) | |||
Feb 12, 2018 | 11.38 | 11.71 | 11.15 | 11.31 | 14,985,243 | -0.02(-0.18%) |
Feb 09, 2018 | 11.09 | 11.44 | 10.50 | 11.33 | 25,018,480 | +0.18(+1.61%) |
Feb 08, 2018 | 12.07 | 10.81 | 11.15 | 22,477,056 | +0.00(+0.00%) | |
Feb 07, 2018 | 12.07 | 12.54 | 10.61 | 11.15 | 40,818,360 | -0.38(-3.30%) |
Feb 06, 2018 | 9.880 | 11.59 | 9.280 | 11.53 | 36,759,656 | +2.73(+31.02%) |
Feb 05, 2018 | 7.700 | 10.24 | 7.110 | 8.800 | 52,179,720 | +0.30(+3.53%) |
Feb 02, 2018 | 9.530 | 9.750 | 8.470 | 8.500 | 41,216,844 | -1.72(-16.83%) |