Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.460 | 7.490 | 7.130 | 7.220 | 410,000 | -0.27(-3.60%) |
Apr 27, 2018 | 7.550 | 7.660 | 7.360 | 7.490 | 350,825 | +0.02(+0.27%) |
Apr 26, 2018 | 7.320 | 7.880 | 7.241 | 7.470 | 657,452 | +0.11(+1.49%) |
Apr 25, 2018 | 7.300 | 7.480 | 7.000 | 7.360 | 673,477 | -0.22(-2.90%) |
Apr 24, 2018 | 6.900 | 7.655 | 6.640 | 7.580 | 1,449,767 | +1.03(+15.73%) |
Apr 23, 2018 | 6.660 | 6.899 | 6.460 | 6.550 | 356,891 | -0.10(-1.50%) |
Apr 20, 2018 | 6.660 | 6.950 | 6.600 | 6.650 | 454,078 | -0.05(-0.75%) |
Apr 19, 2018 | 6.750 | 6.750 | 6.250 | 6.700 | 745,376 | -0.17(-2.47%) |
Apr 18, 2018 | 6.950 | 7.190 | 6.840 | 6.870 | 742,750 | -0.43(-5.89%) |
Apr 17, 2018 | 7.320 | 7.870 | 7.290 | 7.300 | 635,082 | -0.01(-0.14%) |
Apr 16, 2018 | 7.700 | 7.700 | 7.060 | 7.310 | 594,405 | -0.44(-5.68%) |
Apr 13, 2018 | 8.040 | 8.360 | 7.500 | 7.750 | 1,567,578 | +0.28(+3.75%) |
Apr 12, 2018 | 7.350 | 8.200 | 7.130 | 7.470 | 4,077,982 | +0.85(+12.84%) |
Apr 11, 2018 | 6.350 | 7.100 | 6.350 | 6.620 | 564,230 | +0.13(+2.00%) |
Apr 10, 2018 | 6.410 | 6.727 | 6.353 | 6.490 | 432,338 | +0.09(+1.41%) |
Apr 09, 2018 | 6.580 | 6.780 | 6.250 | 6.400 | 525,578 | -0.24(-3.61%) |
Apr 06, 2018 | 6.640 | 1,654,538 | -0.58(-8.03%) | |||
Apr 05, 2018 | 6.400 | 7.810 | 6.380 | 7.220 | 3,416,666 | +0.80(+12.46%) |
Apr 04, 2018 | 6.250 | 6.600 | 6.200 | 6.420 | 311,401 | -0.11(-1.68%) |
Apr 03, 2018 | 6.390 | 6.890 | 6.231 | 6.530 | 474,571 | +0.17(+2.67%) |
Apr 02, 2018 | 6.510 | 6.599 | 6.170 | 6.360 | 296,891 | -0.26(-3.93%) |
Mar 29, 2018 | 6.620 | 6.620 | 6.620 | 0 | +0.34(+5.41%) | |
Mar 28, 2018 | 6.880 | 6.910 | 6.030 | 6.280 | 700,888 | -0.67(-9.64%) |
Mar 27, 2018 | 7.340 | 7.550 | 6.830 | 6.950 | 310,349 | -0.41(-5.57%) |
Mar 26, 2018 | 7.670 | 7.760 | 7.050 | 7.360 | 627,258 | -0.14(-1.87%) |
Mar 23, 2018 | 7.650 | 7.760 | 7.400 | 7.500 | 426,910 | -0.13(-1.70%) |
Mar 22, 2018 | 7.750 | 7.960 | 7.580 | 7.630 | 362,641 | -0.31(-3.90%) |
Mar 21, 2018 | 8.150 | 8.430 | 7.740 | 7.940 | 477,268 | -0.08(-1.00%) |
Mar 20, 2018 | 8.750 | 8.750 | 7.830 | 8.020 | 633,880 | -0.40(-4.75%) |
Mar 19, 2018 | 8.120 | 8.750 | 7.850 | 8.420 | 1,029,582 | +0.13(+1.57%) |
Mar 16, 2018 | 7.310 | 8.450 | 7.300 | 8.290 | 1,203,756 | +0.78(+10.39%) |
Mar 15, 2018 | 8.120 | 8.270 | 7.330 | 7.510 | 1,026,496 | -0.64(-7.85%) |
Mar 14, 2018 | 8.300 | 8.670 | 8.050 | 8.150 | 727,355 | -0.55(-6.32%) |
Mar 13, 2018 | 8.830 | 8.920 | 8.540 | 8.700 | 565,909 | -0.27(-3.01%) |
Mar 12, 2018 | 9.110 | 9.243 | 8.600 | 8.970 | 1,321,738 | -0.27(-2.92%) |
Mar 09, 2018 | 9.550 | 9.780 | 9.050 | 9.240 | 746,696 | -0.33(-3.45%) |
Mar 08, 2018 | 9.940 | 10.18 | 9.560 | 9.570 | 710,170 | -0.51(-5.06%) |
Mar 07, 2018 | 10.09 | 10.35 | 10.02 | 10.08 | 575,200 | -0.31(-2.98%) |
Mar 06, 2018 | 10.65 | 10.80 | 10.25 | 10.39 | 585,110 | -0.44(-4.06%) |
Mar 05, 2018 | 10.67 | 10.85 | 10.25 | 10.83 | 715,530 | +0.25(+2.36%) |
Mar 02, 2018 | 9.890 | 10.69 | 9.890 | 10.58 | 732,392 | +0.45(+4.44%) |
Mar 01, 2018 | 9.930 | 10.72 | 9.910 | 10.13 | 1,134,354 | -0.45(-4.25%) |
Feb 28, 2018 | 9.760 | 10.75 | 9.760 | 10.58 | 1,228,295 | +0.62(+6.22%) |
Feb 27, 2018 | 9.950 | 10.12 | 9.651 | 9.960 | 567,834 | +0.06(+0.61%) |
Feb 26, 2018 | 9.950 | 10.26 | 9.700 | 9.900 | 920,718 | -0.37(-3.60%) |
Feb 23, 2018 | 9.850 | 10.44 | 9.816 | 10.27 | 1,084,813 | +0.29(+2.91%) |
Feb 22, 2018 | 9.520 | 9.980 | 1,808,518 | -0.62(-5.85%) | ||
Feb 21, 2018 | 10.70 | 11.39 | 10.50 | 10.60 | 1,551,016 | -0.32(-2.93%) |
Feb 20, 2018 | 10.50 | 12.40 | 9.790 | 10.92 | 4,626,783 | -0.54(-4.71%) |
Feb 16, 2018 | 11.46 | 11.46 | 11.46 | 0 | -5.74(-33.37%) | |
Feb 15, 2018 | 17.60 | 18.40 | 16.70 | 17.20 | 2,695,459 | +0.61(+3.68%) |
Feb 14, 2018 | 17.20 | 17.40 | 16.50 | 16.59 | 1,635,571 | +0.53(+3.30%) |
Feb 13, 2018 | 16.75 | 17.45 | 15.21 | 16.06 | 2,850,594 | -1.48(-8.44%) |
Feb 12, 2018 | 16.57 | 18.14 | 16.57 | 17.54 | 3,949,208 | +1.49(+9.28%) |
Feb 09, 2018 | 15.03 | 16.34 | 14.80 | 16.05 | 2,522,212 | +1.16(+7.79%) |
Feb 08, 2018 | 15.80 | 15.90 | 14.56 | 14.89 | 2,140,654 | +0.57(+3.98%) |
Feb 07, 2018 | 15.32 | 15.64 | 13.88 | 14.32 | 7,201,107 | +1.37(+10.58%) |
Feb 06, 2018 | 10.40 | 13.49 | 10.40 | 12.95 | 2,751,033 | +2.19(+20.35%) |
Feb 05, 2018 | 11.40 | 12.19 | 10.55 | 10.76 | 1,488,251 | -1.40(-11.51%) |
Feb 02, 2018 | 12.08 | 12.75 | 11.64 | 12.16 | 1,793,422 | -0.14(-1.14%) |
Feb 01, 2018 | 12.91 | 13.00 | 12.10 | 12.30 | 1,950,179 | -1.45(-10.55%) |
Jan 31, 2018 | 14.50 | 15.67 | 13.36 | 13.75 | 1,697,136 | -0.53(-3.71%) |
Jan 30, 2018 | 14.87 | 14.90 | 14.32 | 14.28 | 1,664,964 | -0.95(-6.24%) |
Jan 29, 2018 | 16.85 | 16.99 | 15.10 | 15.23 | 1,653,643 | -1.90(-11.09%) |
Jan 26, 2018 | 17.56 | 17.98 | 17.06 | 17.13 | 1,056,166 | -0.78(-4.36%) |
Jan 25, 2018 | 18.95 | 19.15 | 17.80 | 17.91 | 1,024,307 | -1.33(-6.91%) |
Jan 24, 2018 | 19.88 | 20.00 | 18.91 | 19.24 | 1,036,179 | -0.36(-1.84%) |
Jan 23, 2018 | 19.51 | 20.11 | 18.69 | 19.60 | 1,412,329 | +0.12(+0.62%) |
Jan 22, 2018 | 19.39 | 20.73 | 19.30 | 19.48 | 1,670,902 | -0.43(-2.16%) |
Jan 19, 2018 | 20.39 | 20.48 | 19.50 | 19.91 | 1,567,026 | +0.11(+0.56%) |
Jan 18, 2018 | 18.64 | 21.44 | 18.50 | 19.80 | 5,535,435 | +2.04(+11.49%) |
Jan 17, 2018 | 17.50 | 18.10 | 16.04 | 17.76 | 4,026,062 | -0.52(-2.84%) |
Jan 16, 2018 | 20.00 | 20.50 | 17.80 | 18.28 | 2,887,703 | -3.60(-16.45%) |
Jan 12, 2018 | 21.88 | 21.88 | 21.88 | 0 | +1.03(+4.94%) | |
Jan 11, 2018 | 22.20 | 22.50 | 20.63 | 20.85 | 2,837,391 | -2.09(-9.11%) |
Jan 10, 2018 | 22.70 | 22.94 | 1,980,051 | -1.08(-4.50%) | ||
Jan 09, 2018 | 24.99 | 25.77 | 23.45 | 24.02 | 4,626,504 | +0.60(+2.56%) |
Jan 08, 2018 | 25.14 | 25.15 | 22.75 | 23.42 | 2,926,691 | -1.01(-4.13%) |
Jan 05, 2018 | 26.20 | 26.30 | 24.20 | 24.43 | 3,485,021 | +0.16(+0.66%) |
Jan 04, 2018 | 24.87 | 25.48 | 22.53 | 24.27 | 4,469,545 | -0.09(-0.37%) |
Jan 03, 2018 | 27.55 | 27.68 | 23.35 | 24.36 | 5,270,923 | -3.54(-12.69%) |
Jan 02, 2018 | 28.50 | 28.70 | 27.25 | 27.90 | 4,147,733 | -0.50(-1.76%) |
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | +1.17(+4.30%) | |
Dec 28, 2017 | 27.20 | 28.80 | 26.74 | 27.23 | 3,748,094 | -2.57(-8.62%) |
Dec 27, 2017 | 31.18 | 33.28 | 28.55 | 29.80 | 8,554,942 | -1.42(-4.55%) |
Dec 26, 2017 | 28.52 | 31.94 | 27.55 | 31.22 | 11,392,067 | +6.70(+27.32%) |
Dec 22, 2017 | 22.52 | 26.46 | 20.20 | 24.52 | 13,191,506 | -3.08(-11.16%) |
Dec 21, 2017 | 35.50 | 36.07 | 26.25 | 27.60 | 12,688,286 | -8.52(-23.59%) |
Dec 20, 2017 | 40.75 | 41.75 | 33.05 | 36.12 | 13,953,308 | -2.48(-6.42%) |
Dec 19, 2017 | 36.15 | 46.20 | 36.05 | 38.60 | 30,897,898 | +2.13(+5.84%) |
Dec 18, 2017 | 32.20 | 45.99 | 31.66 | 36.47 | 29,343,170 | +7.97(+27.96%) |
Dec 15, 2017 | 28.00 | 29.49 | 26.79 | 28.50 | 12,417,299 | +3.52(+14.09%) |
Dec 14, 2017 | 24.36 | 26.14 | 23.80 | 24.98 | 8,181,622 | +1.95(+8.47%) |
Dec 13, 2017 | 24.20 | 26.63 | 22.10 | 23.03 | 13,507,025 | -5.17(-18.33%) |
Dec 12, 2017 | 26.25 | 33.20 | 25.00 | 28.20 | 36,296,500 | +5.12(+22.18%) |
Dec 11, 2017 | 19.06 | 23.67 | 17.76 | 23.08 | 20,258,904 | +7.22(+45.52%) |
Dec 08, 2017 | 14.60 | 16.23 | 14.50 | 15.86 | 3,894,055 | +1.26(+8.63%) |
Dec 07, 2017 | 14.25 | 16.11 | 13.80 | 14.60 | 5,675,586 | +0.90(+6.56%) |
Dec 06, 2017 | 14.60 | 14.88 | 13.53 | 13.70 | 2,220,988 | -0.44(-3.10%) |
Dec 05, 2017 | 14.72 | 14.75 | 13.50 | 14.14 | 2,973,884 | -0.93(-6.17%) |
Dec 04, 2017 | 16.50 | 16.69 | 14.95 | 15.07 | 5,415,091 | +0.07(+0.47%) |
Dec 01, 2017 | 14.85 | 15.48 | 13.87 | 15.00 | 6,026,479 | +1.50(+11.11%) |
Nov 30, 2017 | 12.24 | 14.20 | 12.01 | 13.50 | 4,646,294 | +0.32(+2.43%) |
Nov 29, 2017 | 17.28 | 17.42 | 12.30 | 13.18 | 8,070,869 | -2.07(-13.57%) |
Nov 28, 2017 | 15.95 | 17.10 | 12.97 | 15.25 | 12,527,734 | -0.35(-2.24%) |
Nov 27, 2017 | 21.77 | 15.54 | 15.60 | 17,319,384 | -8.00(-33.90%) | |
Nov 24, 2017 | 18.45 | 24.00 | 18.39 | 23.60 | 19,192,118 | +7.61(+47.59%) |
Nov 22, 2017 | 12.30 | 16.14 | 11.40 | 15.99 | 13,679,262 | +4.73(+42.01%) |
Nov 21, 2017 | 10.35 | 12.89 | 10.20 | 11.26 | 12,103,259 | +0.91(+8.79%) |
Nov 20, 2017 | 8.460 | 10.50 | 8.080 | 10.35 | 4,971,422 | +2.22(+27.31%) |
Nov 17, 2017 | 8.300 | 9.200 | 7.990 | 8.130 | 1,505,819 | +0.01(+0.12%) |
Nov 16, 2017 | 8.200 | 8.430 | 7.600 | 8.120 | 1,199,477 | +0.19(+2.40%) |
Nov 15, 2017 | 7.100 | 8.017 | 7.020 | 7.930 | 813,450 | +0.91(+12.96%) |
Nov 14, 2017 | 7.100 | 7.280 | 6.890 | 7.020 | 291,920 | -0.23(-3.17%) |
Nov 13, 2017 | 7.100 | 7.400 | 7.000 | 7.250 | 329,245 | +0.09(+1.26%) |
Nov 10, 2017 | 7.500 | 7.500 | 6.800 | 7.160 | 398,830 | -0.34(-4.53%) |
Nov 09, 2017 | 7.650 | 7.824 | 7.300 | 7.500 | 423,481 | -0.28(-3.60%) |
Nov 08, 2017 | 8.800 | 8.800 | 7.600 | 7.780 | 575,626 | -0.52(-6.27%) |
Nov 07, 2017 | 7.890 | 8.980 | 7.400 | 8.300 | 1,236,318 | +0.66(+8.64%) |
Nov 06, 2017 | 7.000 | 7.900 | 6.800 | 7.640 | 913,287 | +0.89(+13.19%) |
Nov 03, 2017 | 7.030 | 7.030 | 6.610 | 6.750 | 247,814 | -0.21(-3.02%) |
Nov 02, 2017 | 7.750 | 7.989 | 6.331 | 6.960 | 1,084,108 | +0.01(+0.14%) |
Nov 01, 2017 | 6.980 | 7.200 | 6.750 | 6.950 | 323,465 | +0.15(+2.21%) |
Oct 31, 2017 | 7.100 | 7.340 | 6.500 | 6.800 | 296,819 | -0.25(-3.55%) |
Oct 30, 2017 | 7.060 | 7.440 | 6.910 | 7.050 | 227,472 | +0.14(+2.03%) |
Oct 27, 2017 | 7.530 | 7.530 | 6.790 | 6.910 | 336,452 | -0.35(-4.82%) |
Oct 26, 2017 | 7.350 | 7.600 | 6.740 | 7.260 | 392,411 | +0.06(+0.83%) |
Oct 25, 2017 | 7.990 | 7.990 | 6.730 | 7.200 | 634,402 | -0.70(-8.86%) |
Oct 24, 2017 | 8.730 | 8.755 | 7.600 | 7.900 | 681,578 | -0.85(-9.71%) |
Oct 23, 2017 | 8.840 | 9.500 | 8.320 | 8.750 | 1,362,484 | +0.26(+3.06%) |
Oct 20, 2017 | 7.990 | 8.500 | 7.160 | 8.490 | 886,074 | +0.70(+9.00%) |