Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.854 | 6.854 | 6.840 | 6.840 | 5,632 | -0.08(-1.16%) |
Apr 27, 2018 | 6.920 | 6.920 | 6.920 | 6.920 | 250 | +0.11(+1.62%) |
Apr 26, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 147 | -0.27(-3.82%) |
Apr 25, 2018 | 7.031 | 7.080 | 7.020 | 7.080 | 7,245 | +0.47(+7.11%) |
Apr 24, 2018 | 6.600 | 6.610 | 6.600 | 6.610 | 1,189 | +0.00(+0.00%) |
Apr 23, 2018 | 7.046 | 7.046 | 6.610 | 6.610 | 3,165 | -0.26(-3.77%) |
Apr 20, 2018 | 7.000 | 7.000 | 6.800 | 6.869 | 23,715 | +0.03(+0.41%) |
Apr 19, 2018 | 6.560 | 6.841 | 6.520 | 6.841 | 5,685 | +0.20(+3.03%) |
Apr 18, 2018 | 6.800 | 7.039 | 6.630 | 6.640 | 6,575 | -0.77(-10.39%) |
Apr 17, 2018 | 7.540 | 7.540 | 7.410 | 7.410 | 887 | -0.02(-0.27%) |
Apr 16, 2018 | 7.330 | 7.430 | 7.330 | 7.430 | 3,501 | +0.26(+3.67%) |
Apr 13, 2018 | 7.220 | 7.220 | 7.120 | 7.167 | 2,253 | -0.09(-1.20%) |
Apr 12, 2018 | 7.350 | 7.350 | 7.255 | 7.255 | 350 | -0.13(-1.70%) |
Apr 11, 2018 | 7.600 | 7.760 | 7.241 | 7.380 | 19,950 | -0.37(-4.78%) |
Apr 10, 2018 | 7.990 | 7.990 | 7.730 | 7.750 | 39,819 | -0.90(-10.41%) |
Apr 09, 2018 | 8.690 | 8.690 | 8.650 | 8.650 | 1,770 | -0.57(-6.18%) |
Apr 06, 2018 | 9.220 | 9.220 | 9.220 | 9.220 | 1,054 | +0.57(+6.59%) |
Apr 05, 2018 | 8.670 | 8.670 | 8.650 | 8.650 | 1,402 | -0.01(-0.13%) |
Apr 04, 2018 | 9.299 | 9.299 | 7.390 | 8.661 | 5,850 | -0.01(-0.10%) |
Apr 03, 2018 | 8.655 | 8.670 | 8.655 | 8.670 | 2,252 | -0.16(-1.84%) |
Apr 02, 2018 | 8.500 | 8.900 | 8.500 | 8.832 | 6,940 | +0.59(+7.21%) |
Mar 29, 2018 | 8.238 | 8.238 | 8.238 | 0 | -0.37(-4.35%) | |
Mar 28, 2018 | 8.322 | 8.613 | 8.320 | 8.613 | 3,108 | +0.37(+4.53%) |
Mar 27, 2018 | 7.980 | 8.240 | 7.980 | 8.240 | 1,670 | +0.28(+3.52%) |
Mar 26, 2018 | 7.925 | 7.980 | 7.860 | 7.960 | 2,250 | +0.14(+1.84%) |
Mar 23, 2018 | 8.140 | 8.140 | 7.816 | 7.816 | 5,404 | -0.65(-7.73%) |
Mar 22, 2018 | 8.458 | 8.483 | 8.440 | 8.471 | 3,009 | +0.37(+4.58%) |
Mar 21, 2018 | 8.470 | 8.470 | 8.100 | 8.100 | 9,425 | -0.72(-8.16%) |
Mar 20, 2018 | 8.950 | 8.950 | 8.710 | 8.820 | 3,019 | -0.60(-6.41%) |
Mar 19, 2018 | 9.710 | 9.730 | 9.424 | 9.424 | 2,300 | +0.03(+0.37%) |
Mar 16, 2018 | 9.490 | 9.490 | 9.389 | 9.389 | 3,096 | -0.61(-6.11%) |
Mar 15, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 4,001 | -0.06(-0.60%) |
Mar 14, 2018 | 10.25 | 10.35 | 10.06 | 10.06 | 1,700 | -0.22(-2.14%) |
Mar 13, 2018 | 9.960 | 10.30 | 9.610 | 10.28 | 1,590 | +0.33(+3.35%) |
Mar 12, 2018 | 10.06 | 10.06 | 9.947 | 9.947 | 797 | +0.30(+3.08%) |
Mar 09, 2018 | 9.900 | 9.900 | 9.650 | 9.650 | 330 | -0.75(-7.19%) |
Mar 08, 2018 | 10.47 | 10.47 | 10.38 | 10.40 | 2,270 | +0.82(+8.59%) |
Mar 07, 2018 | 9.700 | 9.761 | 9.575 | 9.575 | 1,600 | +0.09(+0.90%) |
Mar 06, 2018 | 9.420 | 9.521 | 9.420 | 9.490 | 3,124 | +0.04(+0.46%) |
Mar 05, 2018 | 9.957 | 9.957 | 9.447 | 9.447 | 2,436 | -0.63(-6.24%) |
Mar 02, 2018 | 10.34 | 10.50 | 10.07 | 10.07 | 1,650 | -0.10(-0.94%) |
Mar 01, 2018 | 10.51 | 10.51 | 10.09 | 10.17 | 3,926 | +1.18(+13.14%) |
Feb 27, 2018 | 8.990 | 8.990 | 8.990 | 10 | +0.06(+0.68%) | |
Feb 26, 2018 | 8.929 | 8.929 | 8.929 | 8.929 | 100 | -0.30(-3.28%) |
Feb 23, 2018 | 9.232 | 9.232 | 9.232 | 9.232 | 100 | -0.21(-2.21%) |
Feb 22, 2018 | 9.440 | 252 | -0.58(-5.82%) | |||
Feb 21, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 1,100 | +0.17(+1.76%) |
Feb 20, 2018 | 9.840 | 9.850 | 9.840 | 9.850 | 3,200 | -0.19(-1.89%) |
Feb 16, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.60(-5.64%) | |
Feb 15, 2018 | 10.73 | 10.99 | 10.64 | 10.64 | 4,137 | +0.02(+0.19%) |
Feb 14, 2018 | 11.91 | 11.91 | 10.61 | 10.62 | 3,027 | -0.68(-6.01%) |
Feb 13, 2018 | 11.00 | 11.30 | 11.30 | 2,358 | +0.30(+2.72%) | |
Feb 12, 2018 | 11.15 | 11.15 | 11.00 | 11.00 | 200 | -0.39(-3.42%) |
Feb 09, 2018 | 10.94 | 11.63 | 10.94 | 11.39 | 7,538 | +0.61(+5.66%) |
Feb 08, 2018 | 10.20 | 10.78 | 10.20 | 10.78 | 3,769 | +0.63(+6.21%) |
Feb 07, 2018 | 10.33 | 9.250 | 10.15 | 1,750 | +0.90(+9.73%) | |
Feb 06, 2018 | 9.520 | 9.520 | 9.061 | 9.250 | 7,186 | +0.40(+4.57%) |
Feb 05, 2018 | 8.850 | 8.850 | 8.845 | 8.845 | 4,200 | +0.15(+1.67%) |
Feb 02, 2018 | 8.900 | 8.940 | 8.700 | 8.700 | 370 | +0.02(+0.23%) |