Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.995 | 6.400 | 5.960 | 6.299 | 1,195,998 | +0.32(+5.33%) |
Apr 27, 2018 | 6.070 | 6.130 | 5.860 | 5.980 | 1,238,995 | -0.04(-0.66%) |
Apr 26, 2018 | 6.115 | 6.250 | 6.000 | 6.020 | 1,068,559 | -0.04(-0.66%) |
Apr 25, 2018 | 6.470 | 6.490 | 6.050 | 6.060 | 1,339,003 | -0.39(-6.05%) |
Apr 24, 2018 | 6.220 | 6.530 | 6.110 | 6.450 | 866,180 | +0.21(+3.36%) |
Apr 23, 2018 | 6.750 | 6.840 | 6.240 | 6.240 | 1,449,787 | -0.51(-7.55%) |
Apr 20, 2018 | 6.890 | 7.020 | 6.740 | 6.750 | 1,018,195 | -0.14(-2.03%) |
Apr 19, 2018 | 6.880 | 6.950 | 6.728 | 6.890 | 1,336,355 | +0.04(+0.58%) |
Apr 18, 2018 | 6.760 | 6.989 | 6.697 | 6.850 | 924,424 | +0.09(+1.33%) |
Apr 17, 2018 | 7.220 | 7.280 | 6.690 | 6.760 | 1,476,487 | -0.35(-4.88%) |
Apr 16, 2018 | 7.210 | 7.300 | 7.040 | 7.107 | 1,950,834 | +0.20(+2.85%) |
Apr 13, 2018 | 6.350 | 7.020 | 6.290 | 6.910 | 2,009,447 | +0.52(+8.14%) |
Apr 12, 2018 | 6.330 | 6.510 | 6.250 | 6.390 | 878,336 | +0.06(+0.95%) |
Apr 11, 2018 | 6.275 | 6.540 | 6.050 | 6.330 | 1,481,082 | +0.10(+1.61%) |
Apr 10, 2018 | 5.625 | 6.340 | 5.335 | 6.230 | 3,760,298 | +0.41(+6.98%) |
Apr 09, 2018 | 6.300 | 6.400 | 5.750 | 5.824 | 1,879,384 | -0.50(-7.90%) |
Apr 06, 2018 | 6.520 | 6.540 | 6.140 | 6.323 | 1,466,828 | -0.32(-4.87%) |
Apr 05, 2018 | 6.180 | 6.647 | 6.050 | 6.647 | 1,800,066 | +0.65(+10.78%) |
Apr 04, 2018 | 6.005 | 6.190 | 5.700 | 6.000 | 3,752,924 | -0.27(-4.31%) |
Apr 03, 2018 | 6.885 | 7.150 | 6.250 | 6.270 | 1,707,311 | -0.58(-8.47%) |
Apr 02, 2018 | 7.175 | 7.290 | 6.688 | 6.850 | 2,116,656 | -0.42(-5.78%) |
Mar 29, 2018 | 7.270 | 7.270 | 7.270 | 0 | +0.27(+3.86%) | |
Mar 28, 2018 | 7.395 | 7.520 | 6.943 | 7.000 | 2,022,797 | -0.40(-5.37%) |
Mar 27, 2018 | 7.775 | 7.800 | 7.380 | 7.397 | 1,075,154 | -0.30(-3.94%) |
Mar 26, 2018 | 7.940 | 7.980 | 7.553 | 7.701 | 1,146,875 | -0.17(-2.13%) |
Mar 23, 2018 | 8.065 | 8.110 | 7.800 | 7.868 | 2,145,294 | +0.40(+5.33%) |
Mar 22, 2018 | 7.775 | 7.870 | 7.370 | 7.470 | 1,929,389 | -0.35(-4.47%) |
Mar 21, 2018 | 7.940 | 8.100 | 7.680 | 7.819 | 1,306,696 | -0.07(-0.90%) |
Mar 20, 2018 | 8.160 | 8.290 | 7.860 | 7.890 | 1,755,537 | -0.39(-4.71%) |
Mar 19, 2018 | 8.355 | 8.500 | 8.200 | 8.280 | 1,022,152 | -0.01(-0.12%) |
Mar 16, 2018 | 8.595 | 8.650 | 8.282 | 8.290 | 1,090,014 | -0.33(-3.83%) |
Mar 15, 2018 | 8.700 | 8.740 | 8.530 | 8.620 | 618,397 | -0.11(-1.26%) |
Mar 14, 2018 | 8.715 | 8.837 | 8.640 | 8.730 | 549,770 | -0.08(-0.91%) |
Mar 13, 2018 | 9.065 | 9.250 | 8.790 | 8.810 | 1,425,018 | -0.27(-2.97%) |
Mar 12, 2018 | 9.050 | 9.100 | 8.750 | 9.080 | 1,467,156 | +0.23(+2.60%) |
Mar 09, 2018 | 8.885 | 9.009 | 8.750 | 8.850 | 1,075,861 | +0.16(+1.84%) |
Mar 08, 2018 | 8.770 | 8.990 | 8.600 | 8.690 | 970,337 | -0.03(-0.34%) |
Mar 07, 2018 | 9.045 | 9.280 | 8.650 | 8.720 | 1,439,486 | -0.41(-4.49%) |
Mar 06, 2018 | 8.885 | 9.300 | 8.770 | 9.130 | 2,393,496 | +0.47(+5.43%) |
Mar 05, 2018 | 8.095 | 8.690 | 8.095 | 8.660 | 1,616,511 | +0.43(+5.22%) |
Mar 02, 2018 | 8.310 | 8.340 | 8.094 | 8.230 | 756,974 | -0.17(-2.02%) |
Mar 01, 2018 | 8.290 | 8.419 | 8.050 | 8.400 | 1,485,838 | +0.30(+3.70%) |
Feb 28, 2018 | 7.750 | 8.196 | 7.490 | 8.100 | 1,468,842 | +0.35(+4.52%) |
Feb 27, 2018 | 8.145 | 8.240 | 7.480 | 7.750 | 2,459,158 | -0.29(-3.61%) |
Feb 26, 2018 | 8.380 | 8.480 | 7.940 | 8.040 | 1,713,525 | -0.31(-3.72%) |
Feb 23, 2018 | 8.595 | 8.690 | 8.350 | 8.351 | 781,469 | -0.11(-1.29%) |
Feb 22, 2018 | 8.405 | 8.570 | 8.280 | 8.460 | 827,843 | +0.04(+0.48%) |
Feb 21, 2018 | 8.670 | 8.840 | 8.347 | 8.420 | 1,074,912 | -0.28(-3.21%) |
Feb 20, 2018 | 8.115 | 8.790 | 8.044 | 8.699 | 2,035,407 | +0.63(+7.79%) |
Feb 16, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.64(-7.39%) | |
Feb 15, 2018 | 8.845 | 8.930 | 8.648 | 8.714 | 1,243,730 | -0.19(-2.09%) |
Feb 14, 2018 | 9.000 | 9.000 | 8.800 | 8.900 | 1,317,109 | +0.05(+0.57%) |
Feb 13, 2018 | 8.945 | 8.990 | 8.749 | 8.850 | 1,153,522 | -0.15(-1.67%) |
Feb 12, 2018 | 9.135 | 9.300 | 8.850 | 9.000 | 2,386,003 | +0.01(+0.12%) |
Feb 09, 2018 | 8.760 | 9.080 | 8.310 | 8.989 | 3,122,946 | +0.15(+1.68%) |
Feb 08, 2018 | 9.375 | 9.604 | 8.570 | 8.840 | 2,801,527 | -0.03(-0.34%) |
Feb 07, 2018 | 9.635 | 10.01 | 8.450 | 8.870 | 5,636,959 | -0.35(-3.80%) |
Feb 06, 2018 | 7.960 | 9.252 | 7.417 | 9.220 | 5,362,477 | +2.17(+30.78%) |
Feb 05, 2018 | 6.240 | 8.213 | 5.743 | 7.050 | 8,059,104 | +0.19(+2.77%) |
Feb 02, 2018 | 7.855 | 7.870 | 6.820 | 6.860 | 8,624,384 | -1.49(-17.84%) |