Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.120 | 7.140 | 6.850 | 6.870 | 180,456 | -0.18(-2.55%) |
May 30, 2018 | 6.900 | 7.165 | 6.870 | 7.050 | 93,591 | +0.17(+2.47%) |
May 29, 2018 | 7.190 | 7.190 | 6.830 | 6.880 | 203,157 | -0.17(-2.41%) |
May 28, 2018 | 7.220 | 7.250 | 6.910 | 7.050 | 72,975 | -0.11(-1.54%) |
May 25, 2018 | 7.270 | 7.510 | 7.100 | 7.160 | 240,885 | -0.16(-2.19%) |
May 24, 2018 | 7.540 | 7.640 | 7.190 | 7.320 | 204,574 | -0.15(-2.01%) |
May 23, 2018 | 7.700 | 7.810 | 7.370 | 7.470 | 166,627 | -0.26(-3.36%) |
May 22, 2018 | 8.250 | 8.250 | 7.630 | 7.730 | 376,377 | -0.59(-7.09%) |
May 18, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.10(-1.19%) | |
May 17, 2018 | 8.740 | 8.850 | 8.360 | 8.420 | 454,676 | -0.16(-1.86%) |
May 16, 2018 | 7.790 | 8.620 | 7.760 | 8.580 | 708,706 | +0.88(+11.43%) |
May 15, 2018 | 7.030 | 7.790 | 6.920 | 7.700 | 440,122 | +0.70(+10.00%) |
May 14, 2018 | 7.180 | 7.370 | 6.950 | 7.000 | 307,348 | +0.01(+0.14%) |
May 11, 2018 | 6.900 | 7.140 | 6.900 | 6.990 | 279,007 | +0.09(+1.30%) |
May 10, 2018 | 6.520 | 6.970 | 6.520 | 6.900 | 286,183 | +0.41(+6.32%) |
May 09, 2018 | 6.630 | 6.780 | 6.460 | 6.490 | 89,306 | -0.10(-1.52%) |
May 08, 2018 | 6.920 | 6.920 | 6.570 | 6.590 | 144,383 | -0.31(-4.49%) |
May 07, 2018 | 6.910 | 7.110 | 6.810 | 6.900 | 230,051 | +0.10(+1.47%) |
May 04, 2018 | 6.430 | 6.800 | 6.410 | 6.800 | 229,072 | +0.37(+5.75%) |
May 03, 2018 | 6.550 | 6.690 | 6.410 | 6.430 | 203,461 | -0.12(-1.83%) |
May 02, 2018 | 6.570 | 6.690 | 6.550 | 6.550 | 138,015 | -0.03(-0.46%) |
May 01, 2018 | 6.600 | 6.640 | 6.520 | 6.580 | 43,435 | -0.01(-0.15%) |
Apr 30, 2018 | 6.550 | 6.700 | 6.550 | 6.590 | 137,651 | +0.04(+0.61%) |
Apr 27, 2018 | 6.630 | 6.700 | 6.530 | 6.550 | 79,437 | -0.11(-1.65%) |
Apr 26, 2018 | 6.620 | 6.720 | 6.620 | 6.660 | 105,928 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.000 | 6.570 | 6.660 | 123,504 | -0.25(-3.62%) |
Apr 24, 2018 | 6.960 | 7.140 | 6.810 | 6.910 | 138,248 | +0.00(+0.00%) |
Apr 23, 2018 | 7.080 | 7.200 | 6.830 | 6.910 | 140,180 | -0.18(-2.54%) |
Apr 20, 2018 | 7.200 | 7.250 | 7.040 | 7.090 | 251,604 | -0.07(-0.98%) |
Apr 19, 2018 | 7.180 | 7.310 | 6.940 | 7.160 | 327,865 | +0.07(+0.99%) |
Apr 18, 2018 | 6.690 | 7.190 | 6.670 | 7.090 | 456,393 | +0.47(+7.10%) |
Apr 17, 2018 | 6.640 | 6.880 | 6.510 | 6.620 | 285,212 | +0.01(+0.15%) |
Apr 16, 2018 | 6.800 | 6.800 | 6.460 | 6.610 | 266,381 | -0.10(-1.49%) |
Apr 13, 2018 | 6.920 | 6.940 | 6.680 | 6.710 | 194,053 | -0.20(-2.89%) |
Apr 12, 2018 | 7.160 | 7.290 | 6.860 | 6.910 | 295,803 | -0.25(-3.49%) |
Apr 11, 2018 | 7.150 | 7.440 | 7.050 | 7.160 | 443,656 | -0.02(-0.28%) |
Apr 10, 2018 | 6.830 | 7.250 | 6.740 | 7.180 | 309,859 | +0.45(+6.69%) |
Apr 09, 2018 | 7.060 | 7.140 | 6.730 | 6.730 | 335,299 | -0.10(-1.46%) |
Apr 06, 2018 | 6.640 | 7.090 | 6.520 | 6.830 | 505,254 | +0.19(+2.86%) |
Apr 05, 2018 | 6.440 | 6.670 | 6.380 | 6.640 | 602,745 | +0.32(+5.06%) |
Apr 04, 2018 | 6.250 | 6.370 | 6.070 | 6.320 | 204,869 | -0.06(-0.94%) |
Apr 03, 2018 | 6.650 | 6.670 | 6.270 | 6.380 | 190,132 | -0.22(-3.33%) |
Apr 02, 2018 | 6.970 | 6.990 | 6.540 | 6.600 | 186,833 | -0.38(-5.44%) |
Mar 29, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.51(+7.88%) | |
Mar 28, 2018 | 6.760 | 6.760 | 6.130 | 6.470 | 530,579 | -0.20(-3.00%) |
Mar 27, 2018 | 7.530 | 7.540 | 6.580 | 6.670 | 1,002,073 | -0.78(-10.47%) |
Mar 26, 2018 | 7.810 | 7.900 | 7.450 | 7.450 | 194,955 | -0.36(-4.61%) |
Mar 23, 2018 | 7.910 | 7.990 | 7.760 | 7.810 | 146,151 | -0.14(-1.76%) |
Mar 22, 2018 | 8.030 | 8.060 | 7.880 | 7.950 | 211,424 | -0.09(-1.12%) |
Mar 21, 2018 | 7.950 | 8.080 | 7.820 | 8.040 | 119,413 | +0.10(+1.26%) |
Mar 20, 2018 | 7.960 | 8.030 | 7.870 | 7.940 | 221,051 | -0.10(-1.24%) |
Mar 19, 2018 | 8.380 | 8.390 | 8.010 | 8.040 | 230,655 | -0.23(-2.78%) |
Mar 16, 2018 | 8.500 | 8.640 | 8.270 | 8.270 | 788,793 | -0.24(-2.82%) |
Mar 15, 2018 | 8.660 | 8.700 | 8.390 | 8.510 | 248,302 | -0.13(-1.50%) |
Mar 14, 2018 | 8.420 | 8.730 | 8.360 | 8.640 | 196,484 | +0.14(+1.65%) |
Mar 13, 2018 | 8.540 | 8.800 | 8.450 | 8.500 | 268,309 | +0.07(+0.83%) |
Mar 12, 2018 | 8.250 | 8.620 | 8.240 | 8.430 | 529,375 | +0.28(+3.44%) |
Mar 09, 2018 | 8.040 | 8.380 | 8.040 | 8.150 | 270,621 | +0.10(+1.24%) |
Mar 08, 2018 | 8.070 | 8.150 | 7.900 | 8.050 | 132,513 | -0.02(-0.25%) |
Mar 07, 2018 | 7.950 | 8.140 | 7.850 | 8.070 | 151,048 | +0.09(+1.13%) |
Mar 06, 2018 | 8.050 | 8.070 | 7.850 | 7.980 | 151,525 | -0.01(-0.13%) |
Mar 05, 2018 | 7.900 | 8.090 | 7.850 | 7.990 | 188,737 | +0.01(+0.13%) |
Mar 02, 2018 | 8.060 | 8.190 | 7.890 | 7.980 | 293,337 | -0.23(-2.80%) |
Mar 01, 2018 | 8.000 | 8.340 | 7.860 | 8.210 | 261,658 | +0.14(+1.73%) |
Feb 28, 2018 | 8.390 | 8.420 | 8.030 | 8.070 | 279,697 | -0.29(-3.47%) |
Feb 27, 2018 | 8.420 | 8.550 | 8.270 | 8.360 | 261,988 | -0.05(-0.59%) |
Feb 26, 2018 | 8.950 | 9.000 | 8.300 | 8.410 | 598,690 | -0.64(-7.07%) |
Feb 23, 2018 | 8.950 | 9.290 | 8.840 | 9.050 | 205,965 | +0.25(+2.84%) |
Feb 22, 2018 | 9.000 | 9.080 | 8.740 | 8.800 | 130,093 | -0.05(-0.56%) |
Feb 21, 2018 | 8.870 | 9.150 | 8.720 | 8.850 | 203,475 | +0.02(+0.23%) |
Feb 20, 2018 | 9.100 | 9.400 | 8.640 | 8.830 | 305,850 | -0.26(-2.86%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.60(-6.19%) | |
Feb 15, 2018 | 9.600 | 9.830 | 9.320 | 9.690 | 547,272 | +0.22(+2.32%) |
Feb 14, 2018 | 8.980 | 9.500 | 8.880 | 9.470 | 495,338 | +0.72(+8.23%) |
Feb 13, 2018 | 9.000 | 8.750 | 299,450 | +0.39(+4.67%) | ||
Feb 12, 2018 | 8.620 | 8.760 | 8.340 | 8.360 | 311,945 | -0.25(-2.90%) |
Feb 09, 2018 | 8.790 | 9.050 | 8.240 | 8.610 | 668,619 | -0.27(-3.04%) |
Feb 08, 2018 | 9.150 | 8.860 | 8.880 | 507,239 | +0.07(+0.79%) | |
Feb 07, 2018 | 8.990 | 9.180 | 8.710 | 8.810 | 1,262,791 | +0.08(+0.92%) |
Feb 06, 2018 | 7.500 | 8.940 | 7.470 | 8.730 | 991,545 | +0.86(+10.93%) |
Feb 05, 2018 | 7.600 | 8.030 | 7.190 | 7.870 | 689,915 | +0.01(+0.13%) |
Feb 02, 2018 | 8.010 | 8.100 | 7.640 | 7.860 | 450,494 | -0.37(-4.50%) |
Feb 01, 2018 | 8.100 | 8.430 | 8.040 | 8.230 | 359,369 | -0.11(-1.32%) |
Jan 31, 2018 | 8.310 | 8.590 | 8.100 | 8.340 | 294,656 | -0.16(-1.88%) |
Jan 30, 2018 | 8.500 | 8.670 | 8.670 | 8.500 | 607,798 | -0.17(-1.96%) |
Jan 29, 2018 | 9.250 | 9.330 | 8.620 | 8.670 | 627,239 | -0.48(-5.25%) |
Jan 26, 2018 | 9.450 | 9.500 | 9.100 | 9.150 | 223,168 | -0.23(-2.45%) |
Jan 25, 2018 | 9.150 | 9.560 | 9.130 | 9.380 | 509,592 | +0.30(+3.30%) |
Jan 24, 2018 | 9.350 | 9.390 | 8.910 | 9.080 | 522,972 | -0.16(-1.73%) |
Jan 23, 2018 | 9.440 | 9.490 | 9.190 | 9.240 | 384,729 | -0.06(-0.65%) |
Jan 22, 2018 | 9.840 | 9.840 | 9.150 | 9.300 | 622,753 | -0.38(-3.93%) |
Jan 19, 2018 | 9.600 | 9.920 | 9.000 | 9.680 | 1,175,102 | +0.44(+4.76%) |
Jan 18, 2018 | 10.40 | 10.40 | 8.690 | 9.240 | 3,453,808 | -1.63(-15.00%) |
Jan 17, 2018 | 10.97 | 11.26 | 10.56 | 10.87 | 523,821 | -0.12(-1.09%) |
Jan 16, 2018 | 11.52 | 11.72 | 10.86 | 10.99 | 577,462 | -0.51(-4.43%) |
Jan 15, 2018 | 11.30 | 11.58 | 11.29 | 11.50 | 117,687 | +0.20(+1.77%) |
Jan 12, 2018 | 11.41 | 11.41 | 11.12 | 11.30 | 369,933 | +0.10(+0.89%) |
Jan 11, 2018 | 11.94 | 11.94 | 10.98 | 11.20 | 621,121 | -0.78(-6.51%) |
Jan 10, 2018 | 12.34 | 12.34 | 11.73 | 11.98 | 516,977 | -0.41(-3.31%) |
Jan 09, 2018 | 12.25 | 12.94 | 12.22 | 12.39 | 630,851 | -0.06(-0.48%) |
Jan 08, 2018 | 12.60 | 12.67 | 12.11 | 12.45 | 712,543 | +0.36(+2.98%) |
Jan 05, 2018 | 11.07 | 12.29 | 11.07 | 12.09 | 859,713 | +0.95(+8.53%) |
Jan 04, 2018 | 11.23 | 11.23 | 10.77 | 11.14 | 343,874 | -0.02(-0.18%) |
Jan 03, 2018 | 11.48 | 11.71 | 10.84 | 11.16 | 528,079 | -0.34(-2.96%) |
Jan 02, 2018 | 11.17 | 11.64 | 11.03 | 11.50 | 445,257 | +0.32(+2.86%) |
Dec 29, 2017 | 11.18 | 11.18 | 11.18 | 0 | +0.37(+3.42%) | |
Dec 28, 2017 | 10.63 | 11.44 | 10.55 | 10.81 | 511,173 | +0.24(+2.27%) |
Dec 27, 2017 | 10.85 | 10.88 | 10.55 | 10.57 | 398,868 | -0.23(-2.13%) |
Dec 22, 2017 | 10.90 | 11.06 | 10.62 | 10.80 | 395,179 | -0.21(-1.91%) |
Dec 21, 2017 | 11.31 | 11.33 | 10.91 | 11.01 | 461,917 | -0.26(-2.31%) |
Dec 20, 2017 | 11.69 | 11.69 | 11.08 | 11.27 | 365,122 | -0.31(-2.68%) |
Dec 19, 2017 | 11.98 | 12.03 | 11.53 | 11.58 | 455,752 | -0.16(-1.36%) |
Dec 18, 2017 | 10.70 | 11.75 | 10.64 | 11.74 | 929,809 | +1.01(+9.41%) |
Dec 15, 2017 | 11.21 | 11.28 | 10.28 | 10.73 | 1,596,492 | -0.55(-4.88%) |
Dec 14, 2017 | 11.70 | 11.75 | 11.17 | 11.28 | 429,333 | -0.32(-2.76%) |
Dec 13, 2017 | 12.06 | 12.09 | 11.60 | 11.60 | 391,851 | -0.42(-3.49%) |
Dec 12, 2017 | 12.07 | 12.39 | 11.96 | 12.02 | 330,117 | -0.05(-0.41%) |
Dec 11, 2017 | 11.75 | 12.18 | 11.62 | 12.07 | 418,734 | +0.00(+0.00%) |
Dec 08, 2017 | 12.20 | 12.50 | 11.92 | 12.07 | 357,556 | -0.03(-0.25%) |
Dec 07, 2017 | 11.45 | 12.55 | 11.42 | 12.10 | 644,502 | +0.55(+4.76%) |
Dec 06, 2017 | 11.83 | 11.87 | 11.41 | 11.55 | 535,381 | -0.45(-3.75%) |
Dec 05, 2017 | 12.74 | 11.91 | 12.00 | 518,345 | -0.74(-5.81%) | |
Dec 04, 2017 | 13.25 | 13.47 | 12.53 | 12.74 | 667,074 | -0.56(-4.21%) |
Dec 01, 2017 | 13.66 | 13.77 | 13.25 | 13.30 | 469,219 | -0.26(-1.92%) |
Nov 30, 2017 | 12.86 | 13.84 | 12.78 | 13.56 | 1,572,849 | +0.56(+4.31%) |
Nov 29, 2017 | 13.95 | 14.01 | 12.53 | 13.00 | 919,283 | -0.75(-5.45%) |
Nov 28, 2017 | 13.75 | 13.90 | 12.86 | 13.75 | 609,719 | +0.49(+3.70%) |
Nov 27, 2017 | 12.60 | 13.30 | 12.48 | 13.26 | 679,476 | +0.92(+7.46%) |
Nov 24, 2017 | 12.07 | 12.42 | 12.06 | 12.34 | 215,390 | +0.25(+2.07%) |
Nov 23, 2017 | 12.29 | 12.29 | 11.92 | 12.09 | 238,009 | -0.09(-0.74%) |
Nov 22, 2017 | 12.30 | 12.50 | 11.82 | 12.18 | 278,318 | -0.05(-0.41%) |
Nov 21, 2017 | 12.40 | 12.88 | 11.88 | 12.23 | 705,690 | -0.01(-0.08%) |
Nov 20, 2017 | 12.15 | 12.60 | 11.79 | 12.24 | 804,112 | +0.51(+4.35%) |
Nov 17, 2017 | 11.06 | 11.90 | 10.75 | 11.73 | 742,670 | +1.04(+9.73%) |
Nov 16, 2017 | 10.01 | 11.36 | 10.01 | 10.69 | 778,144 | +0.62(+6.16%) |
Nov 15, 2017 | 10.94 | 11.00 | 9.760 | 10.07 | 966,485 | -1.31(-11.51%) |
Nov 14, 2017 | 11.95 | 12.10 | 11.33 | 11.38 | 396,762 | -0.67(-5.56%) |
Nov 13, 2017 | 13.20 | 13.20 | 11.65 | 12.05 | 896,224 | -0.50(-3.98%) |
Nov 10, 2017 | 10.91 | 13.26 | 10.91 | 12.55 | 1,160,191 | +1.51(+13.68%) |
Nov 09, 2017 | 11.14 | 11.15 | 10.25 | 11.04 | 568,581 | -0.08(-0.72%) |