Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.731 | 8.932 | 8.652 | 8.792 | 3,446,708 | +0.01(+0.10%) |
Apr 27, 2018 | 8.740 | 8.836 | 8.678 | 8.783 | 2,836,608 | -0.03(-0.30%) |
Apr 26, 2018 | 8.748 | 8.880 | 8.503 | 8.810 | 7,082,026 | +0.08(+0.90%) |
Apr 25, 2018 | 7.802 | 8.889 | 7.802 | 8.731 | 12,169,890 | +0.40(+4.84%) |
Apr 24, 2018 | 8.538 | 8.582 | 8.231 | 8.328 | 4,274,498 | -0.09(-1.04%) |
Apr 23, 2018 | 8.266 | 8.468 | 8.231 | 8.415 | 3,712,347 | -0.03(-0.31%) |
Apr 20, 2018 | 8.766 | 8.766 | 8.380 | 8.441 | 6,849,109 | -0.35(-3.99%) |
Apr 19, 2018 | 9.090 | 9.239 | 8.775 | 8.792 | 9,553,831 | -0.20(-2.24%) |
Apr 18, 2018 | 8.687 | 9.042 | 8.661 | 8.994 | 5,707,227 | +0.43(+5.02%) |
Apr 17, 2018 | 8.740 | 8.748 | 8.503 | 8.564 | 4,514,517 | -0.12(-1.41%) |
Apr 16, 2018 | 8.853 | 8.946 | 8.621 | 8.687 | 2,973,574 | -0.17(-1.88%) |
Apr 13, 2018 | 8.722 | 9.059 | 8.713 | 8.853 | 7,421,099 | +0.18(+2.12%) |
Apr 12, 2018 | 8.678 | 8.704 | 8.503 | 8.669 | 4,231,202 | -0.06(-0.70%) |
Apr 11, 2018 | 8.678 | 8.932 | 8.661 | 8.731 | 8,775,014 | +0.10(+1.12%) |
Apr 10, 2018 | 8.345 | 8.704 | 8.315 | 8.634 | 5,213,697 | +0.46(+5.57%) |
Apr 09, 2018 | 8.310 | 8.336 | 8.047 | 8.179 | 4,208,515 | -0.03(-0.32%) |
Apr 06, 2018 | 8.310 | 8.547 | 8.100 | 8.205 | 5,330,541 | -0.11(-1.37%) |
Apr 05, 2018 | 8.012 | 8.547 | 7.968 | 8.319 | 11,618,804 | +0.34(+4.29%) |
Apr 04, 2018 | 7.556 | 8.016 | 7.442 | 7.977 | 7,144,192 | +0.23(+2.94%) |
Apr 03, 2018 | 7.372 | 7.767 | 7.319 | 7.749 | 7,000,503 | +0.40(+5.49%) |
Apr 02, 2018 | 7.398 | 7.451 | 7.162 | 7.346 | 4,746,895 | -0.14(-1.87%) |
Mar 29, 2018 | 7.486 | 7.486 | 7.486 | 0 | +0.32(+4.40%) | |
Mar 28, 2018 | 7.363 | 7.407 | 7.135 | 7.170 | 4,726,769 | -0.01(-0.12%) |
Mar 27, 2018 | 7.310 | 7.319 | 7.118 | 7.179 | 4,241,584 | -0.10(-1.33%) |
Mar 26, 2018 | 7.188 | 7.276 | 7.013 | 7.276 | 4,097,291 | +0.14(+1.97%) |
Mar 23, 2018 | 7.442 | 7.486 | 7.083 | 7.135 | 7,029,814 | -0.24(-3.21%) |
Mar 22, 2018 | 7.661 | 7.661 | 7.346 | 7.372 | 7,050,791 | -0.46(-5.82%) |
Mar 21, 2018 | 7.486 | 7.885 | 7.457 | 7.828 | 5,281,395 | +0.45(+6.06%) |
Mar 20, 2018 | 7.372 | 7.442 | 7.302 | 7.381 | 2,912,866 | +0.09(+1.20%) |
Mar 19, 2018 | 7.390 | 7.442 | 7.267 | 7.293 | 2,935,961 | -0.11(-1.42%) |
Mar 16, 2018 | 7.144 | 7.539 | 7.127 | 7.398 | 6,316,253 | +0.31(+4.33%) |
Mar 15, 2018 | 7.127 | 7.135 | 7.030 | 7.092 | 2,870,224 | +0.03(+0.37%) |
Mar 14, 2018 | 7.103 | 7.127 | 7.013 | 7.065 | 2,085,740 | +0.03(+0.37%) |
Mar 13, 2018 | 7.100 | 7.178 | 6.987 | 7.039 | 3,081,239 | -0.08(-1.10%) |
Mar 12, 2018 | 7.091 | 7.161 | 7.039 | 7.117 | 1,974,214 | +0.00(+0.00%) |
Mar 09, 2018 | 7.048 | 7.140 | 6.961 | 7.117 | 3,669,276 | +0.17(+2.51%) |
Mar 08, 2018 | 6.882 | 6.978 | 6.786 | 6.943 | 3,263,855 | +0.06(+0.89%) |
Mar 07, 2018 | 7.065 | 6.804 | 6.882 | 5,092,795 | -0.24(-3.30%) | |
Mar 06, 2018 | 6.961 | 7.146 | 6.900 | 7.117 | 8,026,668 | +0.24(+3.55%) |
Mar 05, 2018 | 6.455 | 6.882 | 6.420 | 6.873 | 6,283,128 | +0.30(+4.64%) |
Mar 02, 2018 | 6.307 | 6.603 | 6.255 | 6.569 | 6,225,486 | +0.19(+3.01%) |
Mar 01, 2018 | 6.307 | 6.464 | 6.177 | 6.377 | 5,499,291 | +0.02(+0.27%) |
Feb 28, 2018 | 6.734 | 6.751 | 6.333 | 6.359 | 3,317,824 | -0.30(-4.58%) |
Feb 27, 2018 | 6.647 | 6.795 | 6.586 | 6.664 | 5,235,614 | -0.03(-0.52%) |
Feb 26, 2018 | 6.638 | 6.734 | 6.542 | 6.699 | 3,990,388 | +0.08(+1.18%) |
Feb 23, 2018 | 6.420 | 6.630 | 6.390 | 6.621 | 4,647,511 | +0.23(+3.54%) |
Feb 22, 2018 | 6.377 | 6.394 | 4,036,669 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.447 | 6.534 | 6.386 | 6.394 | 4,479,000 | -0.07(-1.08%) |
Feb 20, 2018 | 6.595 | 6.638 | 6.420 | 6.464 | 5,933,431 | -0.09(-1.33%) |
Feb 16, 2018 | 6.551 | 6.551 | 6.551 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.161 | 7.187 | 6.359 | 6.534 | 9,717,035 | -0.36(-5.18%) |
Feb 14, 2018 | 6.429 | 6.934 | 6.359 | 6.891 | 9,363,014 | +0.34(+5.19%) |
Feb 13, 2018 | 6.664 | 6.686 | 6.542 | 6.551 | 5,851,478 | -0.17(-2.46%) |
Feb 12, 2018 | 6.638 | 6.799 | 6.434 | 6.717 | 7,458,704 | +0.23(+3.49%) |
Feb 09, 2018 | 6.839 | 6.856 | 6.229 | 6.490 | 10,932,792 | -0.30(-4.36%) |
Feb 08, 2018 | 7.213 | 7.457 | 6.786 | 6.786 | 7,437,216 | -0.45(-6.26%) |
Feb 07, 2018 | 7.431 | 7.448 | 7.091 | 7.239 | 7,696,481 | -0.19(-2.58%) |
Feb 06, 2018 | 7.213 | 7.518 | 7.109 | 7.431 | 5,644,668 | +0.01(+0.12%) |
Feb 05, 2018 | 7.614 | 7.771 | 7.396 | 7.422 | 4,513,261 | -0.34(-4.38%) |
Feb 02, 2018 | 8.006 | 8.023 | 7.727 | 7.762 | 3,600,041 | -0.47(-5.71%) |