Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.669 | 8.869 | 8.591 | 8.730 | 3,471,232 | +0.01(+0.10%) |
Apr 27, 2018 | 8.678 | 8.774 | 8.617 | 8.721 | 2,856,791 | -0.03(-0.30%) |
Apr 26, 2018 | 8.686 | 8.817 | 8.443 | 8.747 | 7,132,415 | +0.08(+0.90%) |
Apr 25, 2018 | 7.746 | 8.826 | 7.746 | 8.669 | 12,256,481 | +0.40(+4.84%) |
Apr 24, 2018 | 8.478 | 8.521 | 8.173 | 8.269 | 4,304,912 | -0.09(-1.04%) |
Apr 23, 2018 | 8.208 | 8.408 | 8.173 | 8.356 | 3,738,761 | -0.03(-0.31%) |
Apr 20, 2018 | 8.704 | 8.704 | 8.321 | 8.382 | 6,897,841 | -0.35(-3.99%) |
Apr 19, 2018 | 9.026 | 9.174 | 8.713 | 8.730 | 9,621,808 | -0.20(-2.24%) |
Apr 18, 2018 | 8.626 | 8.978 | 8.599 | 8.930 | 5,747,835 | +0.43(+5.02%) |
Apr 17, 2018 | 8.678 | 8.686 | 8.443 | 8.504 | 4,546,638 | -0.12(-1.41%) |
Apr 16, 2018 | 8.791 | 8.882 | 8.560 | 8.626 | 2,994,731 | -0.17(-1.88%) |
Apr 13, 2018 | 8.660 | 8.995 | 8.652 | 8.791 | 7,473,902 | +0.18(+2.12%) |
Apr 12, 2018 | 8.617 | 8.643 | 8.443 | 8.608 | 4,261,308 | -0.06(-0.70%) |
Apr 11, 2018 | 8.617 | 8.869 | 8.599 | 8.669 | 8,837,449 | +0.10(+1.12%) |
Apr 10, 2018 | 8.286 | 8.643 | 8.256 | 8.573 | 5,250,793 | +0.45(+5.57%) |
Apr 09, 2018 | 8.251 | 8.277 | 7.990 | 8.121 | 4,238,459 | -0.03(-0.32%) |
Apr 06, 2018 | 8.251 | 8.486 | 8.042 | 8.147 | 5,368,469 | -0.11(-1.37%) |
Apr 05, 2018 | 7.955 | 8.486 | 7.912 | 8.260 | 11,701,474 | +0.34(+4.29%) |
Apr 04, 2018 | 7.503 | 7.960 | 7.390 | 7.921 | 7,195,024 | +0.23(+2.94%) |
Apr 03, 2018 | 7.320 | 7.712 | 7.268 | 7.694 | 7,050,313 | +0.40(+5.49%) |
Apr 02, 2018 | 7.346 | 7.398 | 7.111 | 7.294 | 4,780,670 | -0.14(-1.87%) |
Mar 29, 2018 | 7.433 | 7.433 | 7.433 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.311 | 7.355 | 7.085 | 7.120 | 4,760,401 | -0.01(-0.12%) |
Mar 27, 2018 | 7.258 | 7.268 | 7.068 | 7.128 | 4,271,764 | -0.10(-1.33%) |
Mar 26, 2018 | 7.137 | 7.224 | 6.963 | 7.224 | 4,126,444 | +0.14(+1.97%) |
Mar 23, 2018 | 7.390 | 7.433 | 7.033 | 7.085 | 7,079,832 | -0.24(-3.21%) |
Mar 22, 2018 | 7.607 | 7.607 | 7.294 | 7.320 | 7,100,958 | -0.45(-5.82%) |
Mar 21, 2018 | 7.433 | 7.829 | 7.405 | 7.773 | 5,318,973 | +0.44(+6.06%) |
Mar 20, 2018 | 7.320 | 7.390 | 7.250 | 7.329 | 2,933,592 | +0.09(+1.20%) |
Mar 19, 2018 | 7.337 | 7.390 | 7.216 | 7.242 | 2,956,851 | -0.10(-1.42%) |
Mar 16, 2018 | 7.094 | 7.485 | 7.076 | 7.346 | 6,361,194 | +0.30(+4.33%) |
Mar 15, 2018 | 7.076 | 7.085 | 6.981 | 7.041 | 2,890,646 | +0.03(+0.37%) |
Mar 14, 2018 | 7.052 | 7.076 | 6.963 | 7.015 | 2,100,580 | +0.03(+0.37%) |
Mar 13, 2018 | 7.050 | 7.128 | 6.937 | 6.989 | 3,103,163 | -0.08(-1.10%) |
Mar 12, 2018 | 7.041 | 7.110 | 6.989 | 7.067 | 1,988,261 | +0.00(+0.00%) |
Mar 09, 2018 | 6.998 | 7.090 | 6.911 | 7.067 | 3,695,384 | +0.17(+2.51%) |
Mar 08, 2018 | 6.834 | 6.929 | 6.738 | 6.894 | 3,287,079 | +0.06(+0.89%) |
Mar 07, 2018 | 7.015 | 6.756 | 6.834 | 5,129,031 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.911 | 7.095 | 6.851 | 7.067 | 8,083,780 | +0.24(+3.55%) |
Mar 05, 2018 | 6.410 | 6.834 | 6.375 | 6.825 | 6,327,834 | +0.30(+4.64%) |
Mar 02, 2018 | 6.263 | 6.557 | 6.211 | 6.522 | 6,269,782 | +0.19(+3.01%) |
Mar 01, 2018 | 6.263 | 6.418 | 6.133 | 6.332 | 5,538,420 | +0.02(+0.27%) |
Feb 28, 2018 | 6.686 | 6.704 | 6.289 | 6.315 | 3,341,431 | -0.30(-4.58%) |
Feb 27, 2018 | 6.600 | 6.747 | 6.539 | 6.617 | 5,272,866 | -0.03(-0.52%) |
Feb 26, 2018 | 6.591 | 6.686 | 6.496 | 6.652 | 4,018,780 | +0.08(+1.18%) |
Feb 23, 2018 | 6.375 | 6.583 | 6.345 | 6.574 | 4,680,579 | +0.22(+3.54%) |
Feb 22, 2018 | 6.332 | 6.349 | 4,065,391 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.401 | 6.488 | 6.340 | 6.349 | 4,510,870 | -0.07(-1.08%) |
Feb 20, 2018 | 6.548 | 6.591 | 6.375 | 6.418 | 5,975,649 | -0.09(-1.33%) |
Feb 16, 2018 | 6.505 | 6.505 | 6.505 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.110 | 7.136 | 6.315 | 6.488 | 9,786,175 | -0.35(-5.18%) |
Feb 14, 2018 | 6.384 | 6.885 | 6.315 | 6.842 | 9,429,634 | +0.34(+5.19%) |
Feb 13, 2018 | 6.617 | 6.639 | 6.496 | 6.505 | 5,893,113 | -0.16(-2.46%) |
Feb 12, 2018 | 6.591 | 6.751 | 6.388 | 6.669 | 7,511,774 | +0.22(+3.49%) |
Feb 09, 2018 | 6.790 | 6.808 | 6.185 | 6.444 | 11,010,582 | -0.29(-4.36%) |
Feb 08, 2018 | 7.162 | 7.404 | 6.738 | 6.738 | 7,490,134 | -0.45(-6.26%) |
Feb 07, 2018 | 7.378 | 7.396 | 7.041 | 7.188 | 7,751,244 | -0.19(-2.58%) |
Feb 06, 2018 | 7.162 | 7.465 | 7.058 | 7.378 | 5,684,831 | +0.01(+0.12%) |
Feb 05, 2018 | 7.560 | 7.716 | 7.344 | 7.370 | 4,545,374 | -0.34(-4.38%) |
Feb 02, 2018 | 7.949 | 7.967 | 7.673 | 7.707 | 3,625,656 | -0.47(-5.71%) |