Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.060 | 7.060 | 7.060 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 7.350 | 7.350 | 7.010 | 7.050 | 19,046 | -0.34(-4.60%) |
Mar 27, 2018 | 7.320 | 7.510 | 7.020 | 7.390 | 9,717 | +0.13(+1.79%) |
Mar 26, 2018 | 7.770 | 7.770 | 7.260 | 7.260 | 16,745 | -0.44(-5.71%) |
Mar 23, 2018 | 7.695 | 7.710 | 7.570 | 7.700 | 5,838 | +0.08(+1.05%) |
Mar 22, 2018 | 7.700 | 7.920 | 7.550 | 7.620 | 53,997 | -0.11(-1.48%) |
Mar 21, 2018 | 7.680 | 7.735 | 7.680 | 7.735 | 827 | -0.16(-2.03%) |
Mar 20, 2018 | 8.000 | 8.000 | 7.895 | 7.895 | 3,668 | +0.17(+2.27%) |
Mar 19, 2018 | 7.830 | 8.020 | 7.600 | 7.720 | 9,896 | -0.08(-1.03%) |
Mar 16, 2018 | 7.750 | 7.800 | 7.711 | 7.800 | 55,029 | -0.12(-1.52%) |
Mar 15, 2018 | 8.080 | 8.140 | 7.920 | 7.920 | 12,596 | -0.04(-0.50%) |
Mar 14, 2018 | 8.450 | 8.460 | 7.940 | 7.960 | 22,378 | -0.14(-1.73%) |
Mar 13, 2018 | 7.980 | 8.360 | 7.980 | 8.100 | 5,978 | +0.19(+2.40%) |
Mar 12, 2018 | 8.120 | 8.210 | 7.800 | 7.910 | 19,679 | -0.10(-1.25%) |
Mar 09, 2018 | 7.877 | 8.200 | 7.877 | 8.010 | 8,363 | +0.08(+1.01%) |
Mar 08, 2018 | 8.260 | 8.380 | 7.930 | 7.930 | 4,618 | -0.28(-3.41%) |
Mar 07, 2018 | 8.470 | 8.500 | 8.150 | 8.210 | 19,473 | -0.05(-0.61%) |
Mar 06, 2018 | 8.010 | 8.562 | 7.600 | 8.260 | 18,326 | +0.32(+4.03%) |
Mar 05, 2018 | 7.550 | 7.950 | 7.550 | 7.940 | 13,942 | +0.45(+6.01%) |
Mar 02, 2018 | 7.010 | 7.800 | 7.010 | 7.490 | 11,009 | +0.34(+4.76%) |
Mar 01, 2018 | 7.500 | 7.500 | 7.120 | 7.150 | 20,884 | -0.28(-3.77%) |
Feb 28, 2018 | 7.730 | 7.815 | 7.410 | 7.430 | 30,691 | -0.25(-3.26%) |
Feb 27, 2018 | 8.650 | 8.650 | 7.578 | 7.680 | 64,005 | -1.10(-12.53%) |
Feb 26, 2018 | 8.830 | 9.010 | 8.537 | 8.780 | 135,491 | -0.07(-0.79%) |
Feb 23, 2018 | 7.800 | 8.850 | 7.669 | 8.850 | 90,474 | +1.48(+20.08%) |
Feb 22, 2018 | 7.443 | 7.450 | 7.370 | 7.370 | 1,638 | -0.23(-3.03%) |
Feb 21, 2018 | 7.400 | 7.700 | 7.400 | 7.600 | 16,535 | +0.20(+2.70%) |
Feb 20, 2018 | 7.540 | 7.620 | 7.540 | 7.400 | 14,416 | -0.30(-3.90%) |
Feb 16, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.28(+3.77%) | |
Feb 15, 2018 | 7.365 | 7.850 | 7.365 | 7.420 | 17,902 | +0.02(+0.27%) |
Feb 14, 2018 | 7.770 | 7.800 | 7.400 | 7.400 | 26,026 | -0.40(-5.13%) |
Feb 13, 2018 | 7.350 | 7.905 | 7.350 | 7.800 | 48,372 | +0.49(+6.70%) |
Feb 12, 2018 | 7.600 | 8.057 | 7.310 | 7.310 | 34,590 | -0.19(-2.53%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.220 | 7.500 | 60,904 | -0.39(-4.94%) |
Feb 08, 2018 | 8.090 | 8.090 | 7.780 | 7.890 | 15,862 | -0.07(-0.88%) |
Feb 07, 2018 | 7.820 | 7.820 | 7.820 | 7.960 | 5,758 | -0.25(-3.05%) |
Feb 06, 2018 | 7.870 | 8.220 | 7.600 | 8.210 | 37,795 | +0.20(+2.50%) |
Feb 05, 2018 | 7.560 | 8.200 | 7.560 | 8.010 | 42,164 | +0.36(+4.71%) |
Feb 02, 2018 | 7.450 | 7.750 | 7.450 | 7.650 | 19,387 | -0.07(-0.91%) |
Feb 01, 2018 | 8.224 | 8.240 | 7.670 | 7.720 | 31,162 | -0.52(-6.31%) |
Jan 31, 2018 | 8.210 | 8.250 | 8.086 | 8.240 | 24,695 | +0.13(+1.60%) |
Jan 30, 2018 | 8.110 | 8.200 | 7.950 | 8.110 | 14,667 | -0.05(-0.61%) |
Jan 29, 2018 | 8.140 | 8.250 | 8.130 | 8.160 | 11,555 | -0.04(-0.49%) |
Jan 26, 2018 | 7.750 | 8.250 | 7.750 | 8.200 | 32,552 | +0.58(+7.61%) |
Jan 25, 2018 | 8.840 | 8.840 | 7.500 | 7.620 | 89,438 | -1.19(-13.51%) |
Jan 24, 2018 | 8.750 | 9.000 | 8.510 | 8.810 | 36,387 | +0.16(+1.85%) |
Jan 23, 2018 | 8.543 | 8.770 | 8.543 | 8.650 | 20,753 | +0.05(+0.53%) |
Jan 22, 2018 | 8.850 | 8.950 | 8.604 | 8.604 | 53,671 | -0.26(-2.88%) |
Jan 19, 2018 | 8.757 | 8.900 | 8.548 | 8.860 | 60,822 | +0.11(+1.26%) |
Jan 18, 2018 | 8.500 | 8.830 | 8.500 | 8.750 | 34,875 | +0.25(+2.94%) |
Jan 17, 2018 | 8.390 | 8.790 | 8.390 | 8.500 | 32,419 | -0.07(-0.82%) |
Jan 16, 2018 | 8.590 | 8.870 | 8.150 | 8.570 | 16,912 | -0.19(-2.22%) |
Jan 12, 2018 | 8.764 | 8.764 | 8.764 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 8.510 | 8.800 | 8.430 | 8.770 | 39,962 | +0.29(+3.42%) |
Jan 10, 2018 | 8.590 | 8.850 | 8.180 | 8.480 | 17,511 | -0.05(-0.59%) |
Jan 09, 2018 | 8.420 | 8.990 | 8.420 | 8.530 | 16,595 | +0.10(+1.19%) |
Jan 08, 2018 | 8.800 | 9.050 | 8.340 | 8.430 | 72,328 | -0.35(-3.99%) |
Jan 05, 2018 | 9.210 | 9.242 | 8.420 | 8.780 | 56,271 | -0.39(-4.25%) |
Jan 04, 2018 | 9.080 | 9.510 | 8.920 | 9.170 | 173,407 | +0.10(+1.10%) |
Jan 03, 2018 | 8.770 | 9.080 | 8.650 | 9.070 | 233,926 | +0.42(+4.86%) |
Jan 02, 2018 | 8.654 | 8.874 | 8.654 | 8.650 | 31,497 | -0.27(-3.03%) |
Dec 29, 2017 | 8.920 | 8.920 | 8.920 | 0 | +0.55(+6.57%) | |
Dec 28, 2017 | 8.449 | 8.600 | 8.350 | 8.370 | 111,796 | -0.13(-1.53%) |
Dec 27, 2017 | 8.490 | 8.551 | 8.440 | 8.500 | 46,414 | +0.06(+0.71%) |
Dec 26, 2017 | 8.130 | 8.500 | 8.130 | 8.440 | 28,315 | +0.02(+0.24%) |
Dec 22, 2017 | 8.260 | 8.480 | 8.260 | 8.420 | 9,432 | +0.01(+0.12%) |
Dec 21, 2017 | 8.380 | 8.600 | 8.300 | 8.410 | 26,399 | +0.02(+0.24%) |
Dec 20, 2017 | 8.410 | 8.715 | 8.320 | 8.390 | 26,847 | -0.15(-1.73%) |
Dec 19, 2017 | 8.500 | 8.670 | 8.300 | 8.538 | 12,926 | -0.16(-1.86%) |
Dec 18, 2017 | 8.700 | 8.780 | 8.510 | 8.700 | 52,020 | +0.04(+0.46%) |
Dec 15, 2017 | 8.950 | 8.980 | 7.962 | 8.660 | 68,386 | -0.34(-3.78%) |
Dec 14, 2017 | 8.300 | 9.000 | 8.266 | 9.000 | 94,455 | +0.37(+4.29%) |
Dec 13, 2017 | 8.230 | 8.890 | 8.230 | 8.630 | 170,627 | +0.40(+4.86%) |
Dec 12, 2017 | 8.429 | 8.440 | 8.010 | 8.230 | 22,828 | -0.06(-0.72%) |
Dec 11, 2017 | 8.437 | 8.733 | 8.270 | 8.290 | 17,825 | -0.21(-2.47%) |
Dec 08, 2017 | 8.100 | 8.605 | 8.100 | 8.500 | 40,247 | +0.35(+4.29%) |
Dec 07, 2017 | 7.880 | 8.150 | 7.880 | 8.150 | 7,964 | +0.27(+3.43%) |
Dec 06, 2017 | 7.910 | 8.109 | 7.870 | 7.880 | 15,270 | -0.27(-3.31%) |
Dec 05, 2017 | 8.270 | 8.270 | 7.900 | 8.150 | 67,669 | -0.12(-1.45%) |
Dec 04, 2017 | 8.617 | 8.270 | 8.270 | 6,031 | -0.19(-2.25%) | |
Dec 01, 2017 | 8.310 | 8.460 | 8.130 | 8.460 | 10,904 | -0.03(-0.35%) |
Nov 30, 2017 | 8.382 | 8.570 | 8.055 | 8.490 | 11,546 | +0.25(+3.03%) |
Nov 29, 2017 | 8.100 | 8.879 | 8.000 | 8.240 | 17,379 | +0.15(+1.85%) |
Nov 28, 2017 | 8.410 | 9.000 | 8.050 | 8.090 | 40,859 | -0.37(-4.37%) |
Nov 27, 2017 | 9.000 | 9.000 | 8.450 | 8.460 | 8,249 | -0.54(-6.00%) |
Nov 24, 2017 | 8.940 | 9.000 | 8.760 | 9.000 | 5,390 | +0.20(+2.27%) |
Nov 22, 2017 | 8.710 | 9.018 | 8.710 | 8.800 | 5,034 | -0.07(-0.85%) |
Nov 21, 2017 | 8.893 | 9.038 | 8.840 | 8.875 | 20,824 | +0.04(+0.40%) |
Nov 20, 2017 | 8.850 | 8.950 | 8.770 | 8.840 | 6,437 | -0.03(-0.34%) |
Nov 17, 2017 | 8.810 | 9.050 | 8.748 | 8.870 | 22,238 | -0.02(-0.22%) |
Nov 16, 2017 | 8.610 | 9.250 | 8.600 | 8.890 | 68,293 | +0.30(+3.49%) |
Nov 15, 2017 | 8.116 | 8.730 | 8.000 | 8.590 | 18,970 | +0.52(+6.44%) |
Nov 14, 2017 | 8.051 | 8.125 | 8.000 | 8.070 | 4,370 | -0.10(-1.22%) |
Nov 13, 2017 | 8.170 | 8.409 | 8.170 | 8.170 | 24,511 | +0.07(+0.86%) |
Nov 10, 2017 | 8.190 | 8.250 | 8.060 | 8.100 | 10,085 | -0.49(-5.70%) |
Nov 09, 2017 | 8.200 | 8.590 | 7.900 | 8.590 | 20,153 | +0.56(+6.97%) |
Nov 08, 2017 | 8.060 | 8.360 | 7.780 | 8.030 | 27,417 | -0.02(-0.25%) |
Nov 07, 2017 | 8.400 | 8.400 | 7.590 | 8.050 | 30,572 | -0.01(-0.12%) |
Nov 06, 2017 | 8.750 | 8.750 | 8.060 | 8.060 | 23,237 | -0.67(-7.67%) |
Nov 03, 2017 | 8.262 | 8.730 | 8.262 | 8.730 | 35,891 | +0.47(+5.69%) |
Nov 02, 2017 | 8.020 | 8.550 | 7.440 | 8.260 | 152,701 | +0.16(+1.98%) |
Nov 01, 2017 | 8.000 | 8.100 | 7.790 | 8.100 | 30,080 | +0.15(+1.89%) |
Oct 31, 2017 | 7.900 | 8.000 | 7.519 | 7.950 | 24,065 | +0.05(+0.63%) |
Oct 30, 2017 | 7.900 | 7.900 | 7.810 | 7.900 | 20,353 | +0.00(+0.00%) |
Oct 27, 2017 | 7.766 | 7.900 | 7.550 | 7.900 | 47,647 | +0.30(+3.95%) |
Oct 26, 2017 | 7.730 | 7.850 | 7.595 | 7.600 | 19,999 | -0.05(-0.65%) |
Oct 25, 2017 | 7.700 | 7.720 | 7.330 | 7.650 | 1,491 | -0.18(-2.30%) |
Oct 24, 2017 | 7.950 | 8.000 | 7.700 | 7.830 | 26,380 | -0.12(-1.51%) |
Oct 23, 2017 | 7.930 | 7.950 | 7.750 | 7.950 | 11,019 | +0.05(+0.63%) |
Oct 20, 2017 | 7.700 | 7.940 | 7.700 | 7.900 | 21,083 | +0.19(+2.46%) |
Oct 19, 2017 | 7.700 | 7.719 | 7.531 | 7.710 | 26,876 | -0.08(-1.03%) |
Oct 18, 2017 | 7.685 | 7.900 | 7.685 | 7.790 | 4,907 | -0.11(-1.39%) |
Oct 17, 2017 | 7.710 | 7.900 | 7.315 | 7.900 | 16,957 | +0.10(+1.22%) |
Oct 16, 2017 | 7.650 | 7.840 | 7.610 | 7.805 | 15,331 | +0.09(+1.23%) |
Oct 13, 2017 | 7.730 | 7.830 | 7.585 | 7.710 | 6,840 | -0.02(-0.26%) |
Oct 12, 2017 | 7.500 | 7.740 | 6.900 | 7.730 | 16,515 | +0.23(+3.07%) |
Oct 11, 2017 | 7.800 | 8.000 | 7.300 | 7.500 | 77,889 | -0.38(-4.82%) |
Oct 10, 2017 | 7.610 | 8.920 | 7.590 | 7.880 | 88,647 | +0.36(+4.79%) |
Oct 09, 2017 | 7.400 | 7.550 | 7.230 | 7.520 | 34,160 | +0.24(+3.30%) |
Oct 06, 2017 | 7.000 | 7.420 | 7.000 | 7.280 | 72,052 | +0.59(+8.82%) |
Oct 05, 2017 | 6.647 | 6.900 | 6.620 | 6.690 | 26,678 | -0.03(-0.45%) |
Oct 04, 2017 | 6.520 | 6.830 | 6.500 | 6.720 | 14,218 | +0.21(+3.23%) |
Oct 03, 2017 | 6.260 | 6.800 | 6.260 | 6.510 | 27,525 | +0.18(+2.84%) |
Oct 02, 2017 | 6.210 | 6.330 | 6.190 | 6.330 | 17,339 | +0.05(+0.80%) |
Sep 29, 2017 | 6.240 | 6.330 | 6.150 | 6.280 | 21,515 | +0.10(+1.62%) |
Sep 28, 2017 | 6.274 | 6.274 | 6.150 | 6.180 | 4,032 | +0.06(+0.98%) |
Sep 27, 2017 | 6.060 | 6.250 | 6.060 | 6.120 | 3,586 | -0.13(-2.08%) |
Sep 26, 2017 | 6.295 | 6.310 | 5.900 | 6.250 | 173,485 | -0.04(-0.56%) |
Sep 25, 2017 | 6.350 | 6.350 | 6.160 | 6.285 | 16,464 | -0.06(-1.02%) |
Sep 22, 2017 | 6.250 | 6.415 | 6.050 | 6.350 | 10,668 | +0.02(+0.32%) |
Sep 21, 2017 | 6.450 | 6.450 | 6.250 | 6.330 | 8,875 | +0.04(+0.64%) |
Sep 20, 2017 | 6.220 | 6.490 | 6.100 | 6.290 | 15,116 | +0.08(+1.29%) |
Sep 19, 2017 | 6.620 | 6.620 | 6.120 | 6.210 | 17,804 | -0.25(-3.87%) |
Sep 18, 2017 | 6.700 | 6.780 | 6.460 | 6.460 | 35,658 | -0.31(-4.58%) |
Sep 15, 2017 | 6.500 | 7.030 | 5.930 | 6.770 | 96,513 | -0.16(-2.31%) |
Sep 14, 2017 | 6.940 | 7.200 | 5.660 | 6.930 | 57,345 | -0.01(-0.14%) |
Sep 13, 2017 | 7.050 | 7.250 | 6.940 | 6.940 | 60,422 | -0.26(-3.61%) |
Sep 12, 2017 | 7.235 | 7.250 | 6.950 | 7.200 | 37,030 | +0.22(+3.15%) |
Sep 11, 2017 | 7.250 | 7.500 | 6.750 | 6.980 | 49,505 | -0.12(-1.69%) |
Sep 08, 2017 | 6.983 | 7.190 | 6.983 | 7.100 | 44,195 | +0.19(+2.75%) |
Sep 07, 2017 | 6.670 | 7.210 | 6.630 | 6.910 | 51,180 | +0.21(+3.13%) |
Sep 06, 2017 | 6.060 | 6.750 | 5.820 | 6.700 | 34,720 | +0.85(+14.53%) |
Sep 05, 2017 | 5.980 | 6.200 | 5.800 | 5.850 | 65,696 | -0.14(-2.34%) |
Sep 01, 2017 | 6.100 | 6.120 | 5.870 | 5.990 | 8,680 | +0.11(+1.87%) |
Aug 31, 2017 | 5.350 | 6.080 | 5.350 | 5.880 | 14,623 | +0.38(+6.91%) |
Aug 30, 2017 | 5.490 | 6.000 | 5.460 | 5.500 | 25,887 | -0.05(-0.90%) |
Aug 29, 2017 | 5.730 | 5.880 | 5.400 | 5.550 | 18,433 | -0.14(-2.46%) |
Aug 28, 2017 | 5.700 | 6.000 | 5.400 | 5.690 | 17,447 | -0.06(-1.04%) |
Aug 25, 2017 | 5.677 | 6.000 | 5.677 | 5.750 | 23,866 | -0.22(-3.69%) |
Aug 24, 2017 | 5.990 | 6.000 | 5.670 | 5.970 | 9,540 | -0.01(-0.17%) |
Aug 23, 2017 | 5.830 | 6.000 | 5.660 | 5.980 | 17,086 | +0.15(+2.57%) |
Aug 22, 2017 | 5.820 | 5.830 | 5.650 | 5.830 | 20,637 | -0.12(-2.02%) |
Aug 21, 2017 | 5.993 | 6.100 | 5.750 | 5.950 | 30,241 | -0.05(-0.83%) |
Aug 18, 2017 | 5.923 | 6.000 | 5.882 | 6.000 | 2,257 | -0.10(-1.64%) |
Aug 16, 2017 | 6.100 | 6.100 | 6.100 | 38 | +0.25(+4.27%) | |
Aug 15, 2017 | 5.827 | 6.100 | 5.750 | 5.850 | 13,417 | -0.12(-2.01%) |
Aug 14, 2017 | 5.980 | 5.990 | 5.883 | 5.970 | 16,443 | -0.13(-2.13%) |
Aug 11, 2017 | 5.820 | 6.100 | 5.770 | 6.100 | 19,755 | +0.00(+0.00%) |
Aug 09, 2017 | 6.100 | 6.100 | 6.100 | 0 | -0.12(-1.90%) | |
Aug 08, 2017 | 6.360 | 6.399 | 6.130 | 6.218 | 2,620 | -0.10(-1.61%) |
Aug 07, 2017 | 5.750 | 6.330 | 5.750 | 6.320 | 17,614 | +0.09(+1.44%) |
Aug 04, 2017 | 6.360 | 6.410 | 6.073 | 6.230 | 7,251 | -0.11(-1.74%) |
Aug 03, 2017 | 6.881 | 6.881 | 6.320 | 6.340 | 5,592 | -0.16(-2.46%) |