Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.060 | 9.280 | 8.980 | 9.110 | 541,285 | +0.05(+0.55%) |
Apr 27, 2018 | 8.800 | 9.130 | 8.660 | 9.060 | 622,064 | +0.22(+2.49%) |
Apr 26, 2018 | 8.850 | 9.050 | 8.780 | 8.840 | 562,136 | +0.01(+0.11%) |
Apr 25, 2018 | 8.860 | 8.900 | 8.610 | 8.830 | 456,878 | -0.02(-0.23%) |
Apr 24, 2018 | 8.880 | 9.030 | 8.710 | 8.850 | 536,113 | -0.05(-0.56%) |
Apr 23, 2018 | 8.900 | 9.080 | 8.770 | 8.900 | 789,030 | -0.02(-0.22%) |
Apr 20, 2018 | 8.600 | 8.920 | 8.470 | 8.920 | 710,258 | +0.31(+3.60%) |
Apr 19, 2018 | 8.640 | 8.760 | 8.500 | 8.610 | 913,216 | -0.03(-0.35%) |
Apr 18, 2018 | 8.680 | 8.800 | 8.450 | 8.640 | 770,129 | -0.01(-0.12%) |
Apr 17, 2018 | 8.590 | 8.750 | 8.310 | 8.650 | 1,183,831 | +0.15(+1.76%) |
Apr 16, 2018 | 8.090 | 8.580 | 7.970 | 8.500 | 848,116 | +0.43(+5.33%) |
Apr 13, 2018 | 8.050 | 8.180 | 7.890 | 8.070 | 513,069 | +0.07(+0.88%) |
Apr 12, 2018 | 8.140 | 8.250 | 7.920 | 8.000 | 532,308 | -0.06(-0.74%) |
Apr 11, 2018 | 7.760 | 8.080 | 7.710 | 8.060 | 631,325 | +0.20(+2.54%) |
Apr 10, 2018 | 7.330 | 7.960 | 7.200 | 7.860 | 1,612,290 | +0.65(+9.02%) |
Apr 09, 2018 | 7.190 | 7.480 | 7.150 | 7.210 | 1,181,487 | +0.09(+1.26%) |
Apr 06, 2018 | 7.510 | 7.770 | 6.980 | 7.120 | 2,437,004 | -0.48(-6.32%) |
Apr 05, 2018 | 7.780 | 7.920 | 7.560 | 7.600 | 1,041,424 | -0.16(-2.06%) |
Apr 04, 2018 | 7.550 | 7.890 | 7.550 | 7.760 | 758,959 | +0.08(+1.04%) |
Apr 03, 2018 | 7.690 | 7.760 | 7.480 | 7.680 | 748,610 | +0.02(+0.26%) |
Apr 02, 2018 | 7.970 | 7.970 | 7.530 | 7.660 | 1,254,700 | -0.33(-4.13%) |
Mar 29, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.05(+0.63%) | |
Mar 28, 2018 | 7.900 | 8.110 | 7.780 | 7.940 | 984,379 | +0.03(+0.38%) |
Mar 27, 2018 | 8.380 | 8.410 | 7.880 | 7.910 | 998,915 | -0.40(-4.81%) |
Mar 26, 2018 | 8.450 | 8.560 | 8.210 | 8.310 | 1,122,267 | -0.02(-0.24%) |
Mar 23, 2018 | 8.710 | 8.979 | 8.330 | 8.330 | 876,481 | -0.41(-4.69%) |
Mar 22, 2018 | 8.970 | 9.290 | 8.690 | 8.740 | 1,309,065 | -0.30(-3.32%) |
Mar 21, 2018 | 8.680 | 9.270 | 8.610 | 9.040 | 1,587,524 | +0.41(+4.75%) |
Mar 20, 2018 | 8.920 | 8.990 | 8.520 | 8.630 | 1,271,158 | -0.31(-3.47%) |
Mar 19, 2018 | 9.020 | 9.062 | 8.800 | 8.940 | 1,199,302 | -0.16(-1.76%) |
Mar 16, 2018 | 9.320 | 9.440 | 9.023 | 9.100 | 1,990,923 | -0.19(-2.05%) |
Mar 15, 2018 | 10.23 | 10.28 | 9.212 | 9.290 | 1,745,326 | -0.97(-9.45%) |
Mar 14, 2018 | 10.28 | 10.63 | 10.17 | 10.26 | 1,252,942 | +0.01(+0.10%) |
Mar 13, 2018 | 10.50 | 11.11 | 10.07 | 10.25 | 2,896,740 | -0.17(-1.63%) |
Mar 12, 2018 | 9.500 | 10.48 | 9.400 | 10.42 | 2,940,512 | +0.99(+10.50%) |
Mar 09, 2018 | 9.100 | 9.482 | 8.910 | 9.430 | 2,369,568 | +0.40(+4.43%) |
Mar 08, 2018 | 9.790 | 9.790 | 8.850 | 9.030 | 3,509,780 | -0.48(-5.05%) |
Mar 07, 2018 | 9.030 | 9.510 | 4,524,483 | +0.01(+0.11%) | ||
Mar 06, 2018 | 8.760 | 9.580 | 8.550 | 9.500 | 7,530,763 | +0.91(+10.59%) |
Mar 05, 2018 | 9.420 | 9.890 | 8.545 | 8.590 | 29,982,216 | -16.57(-65.86%) |
Mar 02, 2018 | 23.96 | 25.37 | 23.96 | 25.16 | 491,785 | +0.88(+3.62%) |
Mar 01, 2018 | 25.85 | 26.17 | 23.12 | 24.28 | 1,396,997 | -1.43(-5.56%) |
Feb 28, 2018 | 27.29 | 27.42 | 25.66 | 25.71 | 626,318 | -1.56(-5.72%) |
Feb 27, 2018 | 27.00 | 27.83 | 26.38 | 27.27 | 546,998 | +0.33(+1.22%) |
Feb 26, 2018 | 26.18 | 27.31 | 25.60 | 26.94 | 647,357 | +0.76(+2.90%) |
Feb 23, 2018 | 26.90 | 27.58 | 25.36 | 26.18 | 1,114,880 | -0.56(-2.09%) |
Feb 22, 2018 | 26.74 | 419,378 | +0.05(+0.19%) | |||
Feb 21, 2018 | 26.96 | 27.49 | 26.40 | 26.69 | 377,634 | -0.15(-0.56%) |
Feb 20, 2018 | 27.22 | 28.39 | 26.70 | 26.84 | 439,415 | -0.65(-2.36%) |
Feb 16, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.76(-2.69%) | |
Feb 15, 2018 | 27.93 | 28.31 | 27.25 | 28.25 | 453,299 | +0.55(+1.99%) |
Feb 14, 2018 | 29.18 | 27.50 | 27.70 | 735,680 | -0.92(-3.21%) | |
Feb 13, 2018 | 27.57 | 29.15 | 27.09 | 28.62 | 606,512 | +0.93(+3.36%) |
Feb 12, 2018 | 27.00 | 28.29 | 26.93 | 27.69 | 710,354 | +0.90(+3.36%) |
Feb 09, 2018 | 26.46 | 27.12 | 25.04 | 26.79 | 853,732 | +0.72(+2.76%) |
Feb 08, 2018 | 27.89 | 28.24 | 26.06 | 26.07 | 535,300 | -1.89(-6.76%) |
Feb 07, 2018 | 27.52 | 28.18 | 27.45 | 27.96 | 350,482 | +0.45(+1.64%) |
Feb 06, 2018 | 25.93 | 27.76 | 25.63 | 27.51 | 490,450 | +0.51(+1.89%) |
Feb 05, 2018 | 27.54 | 27.89 | 26.69 | 27.00 | 292,473 | -0.80(-2.88%) |
Feb 02, 2018 | 28.07 | 28.44 | 27.52 | 27.80 | 668,778 | -0.56(-1.97%) |