Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.100 | 6.150 | 6.082 | 6.100 | 3,348 | +0.00(+0.00%) |
Apr 27, 2018 | 5.950 | 6.100 | 5.800 | 6.100 | 14,070 | +0.15(+2.52%) |
Apr 26, 2018 | 6.050 | 6.050 | 5.905 | 5.950 | 8,867 | -0.10(-1.65%) |
Apr 25, 2018 | 6.113 | 6.113 | 6.000 | 6.050 | 11,261 | -0.09(-1.39%) |
Apr 24, 2018 | 6.100 | 6.183 | 6.100 | 6.136 | 5,499 | -0.01(-0.24%) |
Apr 23, 2018 | 6.200 | 6.200 | 6.100 | 6.150 | 2,536 | -0.15(-2.38%) |
Apr 20, 2018 | 6.200 | 6.500 | 6.150 | 6.300 | 6,348 | +0.15(+2.44%) |
Apr 19, 2018 | 6.250 | 6.250 | 6.140 | 6.150 | 4,610 | +0.00(+0.00%) |
Apr 18, 2018 | 6.140 | 6.200 | 6.123 | 6.150 | 3,773 | +0.00(+0.00%) |
Apr 17, 2018 | 6.200 | 6.200 | 6.050 | 6.150 | 5,530 | +0.03(+0.43%) |
Apr 16, 2018 | 6.150 | 6.150 | 6.100 | 6.123 | 3,353 | -0.03(-0.43%) |
Apr 13, 2018 | 6.450 | 6.620 | 6.150 | 6.150 | 20,052 | -0.40(-6.11%) |
Apr 12, 2018 | 6.560 | 6.595 | 6.350 | 6.550 | 9,990 | +0.05(+0.77%) |
Apr 11, 2018 | 6.376 | 6.553 | 6.376 | 6.500 | 2,767 | +0.10(+1.56%) |
Apr 10, 2018 | 6.400 | 6.440 | 6.350 | 6.400 | 29,155 | +0.00(+0.00%) |
Apr 09, 2018 | 6.450 | 6.600 | 6.400 | 6.400 | 4,181 | -0.05(-0.78%) |
Apr 06, 2018 | 7.000 | 7.000 | 6.450 | 6.450 | 6,028 | -0.15(-2.27%) |
Apr 05, 2018 | 6.400 | 6.700 | 6.400 | 6.600 | 13,079 | +0.10(+1.54%) |
Apr 04, 2018 | 6.350 | 6.595 | 6.350 | 6.500 | 22,129 | +0.25(+4.00%) |
Apr 03, 2018 | 6.100 | 6.500 | 6.100 | 6.250 | 16,716 | +0.15(+2.50%) |
Apr 02, 2018 | 6.700 | 6.700 | 6.075 | 6.098 | 29,119 | -0.65(-9.67%) |
Mar 29, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Mar 28, 2018 | 7.100 | 7.200 | 6.750 | 6.850 | 39,930 | -0.20(-2.84%) |
Mar 27, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 30,055 | -0.20(-2.76%) |
Mar 26, 2018 | 7.200 | 7.350 | 7.186 | 7.250 | 6,271 | +0.20(+2.84%) |
Mar 23, 2018 | 7.300 | 7.350 | 7.050 | 7.050 | 6,454 | -0.27(-3.71%) |
Mar 22, 2018 | 7.368 | 7.368 | 7.150 | 7.321 | 12,784 | +0.07(+0.98%) |
Mar 21, 2018 | 7.200 | 7.350 | 7.075 | 7.250 | 12,107 | +0.00(+0.00%) |
Mar 20, 2018 | 7.240 | 7.300 | 7.200 | 7.250 | 6,073 | -0.05(-0.68%) |
Mar 19, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 8,916 | -0.10(-1.35%) |
Mar 16, 2018 | 7.350 | 7.600 | 7.350 | 7.400 | 8,462 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.250 | 7.400 | 8,569 | +0.15(+2.07%) |
Mar 14, 2018 | 7.250 | 7.400 | 7.250 | 7.250 | 8,990 | -0.04(-0.49%) |
Mar 13, 2018 | 7.600 | 7.750 | 7.285 | 7.285 | 29,894 | -0.31(-4.14%) |
Mar 12, 2018 | 7.450 | 7.688 | 7.450 | 7.600 | 18,814 | +0.20(+2.70%) |
Mar 09, 2018 | 8.200 | 8.200 | 7.185 | 7.400 | 100,199 | -1.20(-13.95%) |
Mar 08, 2018 | 8.550 | 8.700 | 8.455 | 8.600 | 7,609 | +0.00(+0.00%) |
Mar 07, 2018 | 8.550 | 8.700 | 8.550 | 8.600 | 5,778 | +0.05(+0.58%) |
Mar 06, 2018 | 8.650 | 8.650 | 8.350 | 8.550 | 11,833 | +0.15(+1.79%) |
Mar 05, 2018 | 8.450 | 8.650 | 8.400 | 8.400 | 8,139 | -0.15(-1.75%) |
Mar 02, 2018 | 8.928 | 8.928 | 8.350 | 8.550 | 5,465 | +0.10(+1.18%) |
Mar 01, 2018 | 8.550 | 8.745 | 8.400 | 8.450 | 4,519 | -0.05(-0.59%) |
Feb 28, 2018 | 8.617 | 8.700 | 8.450 | 8.500 | 10,178 | +0.00(+0.00%) |
Feb 27, 2018 | 8.500 | 8.750 | 8.500 | 8.500 | 7,939 | -0.05(-0.58%) |
Feb 26, 2018 | 8.600 | 8.650 | 8.450 | 8.550 | 6,544 | -0.05(-0.58%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.500 | 8.600 | 3,612 | +0.11(+1.24%) |
Feb 22, 2018 | 8.450 | 8.500 | 8.450 | 8.495 | 3,165 | +0.04(+0.53%) |
Feb 21, 2018 | 8.400 | 8.500 | 8.400 | 8.450 | 8,638 | +0.10(+1.20%) |
Feb 20, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 5,005 | +0.10(+1.21%) |
Feb 16, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) | |
Feb 15, 2018 | 8.250 | 8.350 | 8.200 | 8.350 | 4,691 | +0.20(+2.45%) |
Feb 14, 2018 | 8.055 | 8.150 | 8.055 | 8.150 | 1,486 | +0.07(+0.83%) |
Feb 13, 2018 | 8.050 | 8.116 | 8.050 | 8.083 | 4,303 | -0.02(-0.21%) |
Feb 12, 2018 | 8.250 | 8.250 | 8.100 | 8.100 | 2,116 | -0.10(-1.22%) |
Feb 09, 2018 | 8.200 | 8.200 | 7.978 | 8.200 | 4,515 | +0.05(+0.62%) |
Feb 08, 2018 | 8.150 | 8.150 | 7.600 | 8.149 | 26,199 | +0.20(+2.51%) |
Feb 07, 2018 | 8.350 | 8.750 | 7.926 | 7.950 | 23,201 | -0.15(-1.85%) |
Feb 06, 2018 | 8.050 | 8.900 | 7.500 | 8.100 | 64,871 | -0.33(-3.94%) |
Feb 05, 2018 | 8.250 | 9.000 | 8.150 | 8.432 | 32,720 | +0.03(+0.39%) |
Feb 02, 2018 | 8.450 | 8.650 | 8.300 | 8.400 | 18,545 | +0.05(+0.60%) |