Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.250 | 7.305 | 6.870 | 6.990 | 1,471,420 | -0.28(-3.85%) |
Apr 27, 2018 | 7.110 | 7.270 | 7.080 | 7.270 | 741,344 | +0.12(+1.68%) |
Apr 26, 2018 | 6.890 | 7.160 | 6.830 | 7.150 | 787,921 | +0.33(+4.84%) |
Apr 25, 2018 | 6.710 | 6.900 | 6.690 | 6.820 | 550,192 | +0.05(+0.74%) |
Apr 24, 2018 | 6.840 | 6.925 | 6.690 | 6.770 | 797,584 | -0.02(-0.29%) |
Apr 23, 2018 | 6.820 | 6.890 | 6.675 | 6.790 | 771,935 | -0.05(-0.73%) |
Apr 20, 2018 | 6.990 | 6.990 | 6.750 | 6.840 | 604,221 | -0.16(-2.29%) |
Apr 19, 2018 | 6.990 | 7.090 | 6.870 | 7.000 | 867,217 | +0.03(+0.43%) |
Apr 18, 2018 | 6.690 | 7.140 | 6.660 | 6.970 | 1,267,948 | +0.35(+5.29%) |
Apr 17, 2018 | 6.460 | 6.640 | 6.333 | 6.620 | 835,361 | +0.21(+3.28%) |
Apr 16, 2018 | 6.310 | 6.450 | 6.180 | 6.410 | 469,737 | +0.11(+1.75%) |
Apr 13, 2018 | 6.280 | 6.360 | 6.240 | 6.300 | 399,567 | +0.03(+0.48%) |
Apr 12, 2018 | 6.110 | 6.335 | 6.030 | 6.270 | 694,936 | +0.10(+1.62%) |
Apr 11, 2018 | 5.850 | 6.220 | 5.850 | 6.170 | 1,015,539 | +0.31(+5.29%) |
Apr 10, 2018 | 5.610 | 5.960 | 5.570 | 5.860 | 1,767,187 | +0.40(+7.33%) |
Apr 09, 2018 | 5.600 | 5.600 | 5.460 | 5.460 | 545,213 | -0.05(-0.91%) |
Apr 06, 2018 | 5.720 | 5.810 | 5.490 | 5.510 | 893,207 | -0.29(-5.00%) |
Apr 05, 2018 | 5.540 | 5.920 | 5.540 | 5.800 | 1,011,275 | +0.32(+5.84%) |
Apr 04, 2018 | 5.240 | 5.510 | 5.210 | 5.480 | 648,459 | +0.12(+2.24%) |
Apr 03, 2018 | 5.310 | 5.430 | 5.180 | 5.360 | 871,749 | +0.04(+0.75%) |
Apr 02, 2018 | 5.380 | 5.440 | 5.229 | 5.320 | 895,038 | -0.11(-2.03%) |
Mar 29, 2018 | 5.430 | 5.430 | 5.430 | 0 | -0.04(-0.73%) | |
Mar 28, 2018 | 5.640 | 5.650 | 5.375 | 5.470 | 1,086,503 | -0.18(-3.19%) |
Mar 27, 2018 | 5.890 | 5.900 | 5.610 | 5.650 | 587,269 | -0.22(-3.75%) |
Mar 26, 2018 | 5.810 | 5.880 | 5.620 | 5.870 | 824,173 | +0.16(+2.80%) |
Mar 23, 2018 | 5.940 | 5.950 | 5.700 | 5.710 | 458,764 | -0.18(-3.06%) |
Mar 22, 2018 | 6.000 | 6.130 | 5.880 | 5.890 | 1,133,076 | -0.21(-3.44%) |
Mar 21, 2018 | 5.760 | 6.160 | 5.695 | 6.100 | 844,468 | +0.40(+7.02%) |
Mar 20, 2018 | 5.680 | 5.770 | 5.640 | 5.700 | 480,629 | +2.88(+102.13%) |
Mar 19, 2018 | 3.010 | 3.015 | 2.795 | 2.820 | 1,260,262 | -0.19(-6.16%) |
Mar 16, 2018 | 2.875 | 3.025 | 2.875 | 3.005 | 3,030,840 | +0.13(+4.52%) |
Mar 15, 2018 | 2.965 | 2.965 | 2.862 | 2.875 | 2,234,588 | -0.06(-2.21%) |
Mar 14, 2018 | 2.950 | 2.970 | 2.870 | 2.940 | 3,588,572 | +0.06(+2.26%) |
Mar 13, 2018 | 2.960 | 2.980 | 2.860 | 2.875 | 1,201,992 | -0.07(-2.38%) |
Mar 12, 2018 | 3.025 | 3.060 | 2.945 | 2.945 | 1,590,946 | -0.10(-3.13%) |
Mar 09, 2018 | 2.945 | 3.115 | 2.945 | 3.040 | 2,431,474 | +0.14(+4.83%) |
Mar 08, 2018 | 2.880 | 2.917 | 2.848 | 2.900 | 1,767,804 | +0.02(+0.69%) |
Mar 07, 2018 | 2.880 | 3,079,544 | +0.07(+2.67%) | |||
Mar 06, 2018 | 2.775 | 2.835 | 2.728 | 2.805 | 1,715,124 | +0.05(+1.81%) |
Mar 05, 2018 | 2.705 | 2.805 | 2.670 | 2.755 | 2,022,514 | +0.13(+4.95%) |
Mar 02, 2018 | 2.520 | 2.625 | 2.465 | 2.625 | 2,523,336 | +0.08(+3.14%) |
Mar 01, 2018 | 2.615 | 2.725 | 2.540 | 2.545 | 4,247,120 | -0.07(-2.68%) |
Feb 28, 2018 | 3.100 | 3.100 | 2.610 | 2.615 | 5,919,844 | -0.48(-15.51%) |
Feb 27, 2018 | 2.825 | 3.150 | 2.800 | 3.095 | 2,028,108 | -0.06(-1.90%) |
Feb 26, 2018 | 3.170 | 3.175 | 3.110 | 3.155 | 1,006,342 | +0.01(+0.32%) |
Feb 23, 2018 | 3.095 | 3.150 | 3.045 | 3.145 | 724,036 | +0.06(+1.78%) |
Feb 22, 2018 | 3.090 | 1,006,364 | +0.07(+2.49%) | |||
Feb 21, 2018 | 3.030 | 3.110 | 3.030 | 3.015 | 738,940 | -0.02(-0.82%) |
Feb 20, 2018 | 3.060 | 3.115 | 3.022 | 3.040 | 662,346 | -0.02(-0.49%) |
Feb 16, 2018 | 3.055 | 3.055 | 3.055 | 0 | +0.02(+0.49%) | |
Feb 15, 2018 | 3.080 | 3.080 | 2.940 | 3.040 | 748,062 | -0.02(-0.65%) |
Feb 14, 2018 | 2.935 | 3.110 | 2.925 | 3.060 | 1,095,536 | +0.08(+2.86%) |
Feb 13, 2018 | 3.015 | 3.040 | 2.955 | 2.975 | 864,752 | -0.06(-1.98%) |
Feb 12, 2018 | 3.035 | 3.075 | 2.990 | 3.035 | 1,270,250 | +0.04(+1.51%) |
Feb 09, 2018 | 3.040 | 3.040 | 2.860 | 2.990 | 2,238,026 | -0.01(-0.33%) |
Feb 08, 2018 | 3.220 | 3.235 | 2.993 | 3.000 | 1,637,122 | -0.21(-6.54%) |
Feb 07, 2018 | 3.335 | 3.340 | 3.170 | 3.210 | 1,511,942 | -0.12(-3.46%) |
Feb 06, 2018 | 3.175 | 3.370 | 3.170 | 3.325 | 1,963,392 | +0.08(+2.31%) |
Feb 05, 2018 | 3.285 | 3.340 | 3.210 | 3.250 | 1,334,620 | -0.06(-1.96%) |
Feb 02, 2018 | 3.455 | 3.480 | 3.310 | 3.315 | 1,611,532 | -0.21(-5.82%) |