Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.69 | 11.17 | 10.69 | 11.03 | 57,226,360 | +0.23(+2.13%) |
Apr 27, 2018 | 10.94 | 10.94 | 10.56 | 10.80 | 25,187,988 | +0.19(+1.79%) |
Apr 26, 2018 | 10.74 | 10.74 | 10.30 | 10.61 | 9,522,235 | -0.03(-0.28%) |
Apr 25, 2018 | 10.24 | 10.69 | 10.16 | 10.64 | 8,655,663 | +0.40(+3.91%) |
Apr 24, 2018 | 10.36 | 10.52 | 10.13 | 10.24 | 10,014,869 | -0.09(-0.87%) |
Apr 23, 2018 | 9.950 | 10.36 | 9.910 | 10.33 | 8,434,778 | +0.17(+1.67%) |
Apr 20, 2018 | 10.04 | 10.31 | 9.930 | 10.16 | 8,512,994 | +0.01(+0.10%) |
Apr 19, 2018 | 10.24 | 10.40 | 10.01 | 10.15 | 11,482,523 | -0.05(-0.49%) |
Apr 18, 2018 | 9.660 | 10.36 | 9.545 | 10.20 | 23,512,212 | +0.98(+10.63%) |
Apr 17, 2018 | 8.950 | 9.250 | 8.950 | 9.220 | 6,792,689 | +0.26(+2.90%) |
Apr 16, 2018 | 8.840 | 9.110 | 8.700 | 8.960 | 8,648,467 | +0.09(+1.01%) |
Apr 13, 2018 | 8.840 | 9.080 | 8.700 | 8.870 | 8,889,842 | +0.14(+1.60%) |
Apr 12, 2018 | 8.640 | 8.820 | 8.400 | 8.730 | 7,753,933 | +0.06(+0.69%) |
Apr 11, 2018 | 8.400 | 8.760 | 8.400 | 8.670 | 12,210,401 | +0.32(+3.83%) |
Apr 10, 2018 | 8.080 | 8.555 | 8.050 | 8.350 | 11,560,047 | +0.54(+6.91%) |
Apr 09, 2018 | 7.920 | 8.070 | 7.790 | 7.810 | 7,335,475 | -0.01(-0.13%) |
Apr 06, 2018 | 8.090 | 8.210 | 7.645 | 7.820 | 10,017,445 | -0.40(-4.87%) |
Apr 05, 2018 | 7.900 | 8.290 | 7.870 | 8.220 | 9,434,008 | +0.40(+5.12%) |
Apr 04, 2018 | 7.730 | 7.920 | 7.630 | 7.820 | 7,754,203 | -0.08(-1.01%) |
Apr 03, 2018 | 7.880 | 8.055 | 7.790 | 7.900 | 8,264,380 | +0.13(+1.67%) |
Apr 02, 2018 | 8.040 | 8.205 | 7.610 | 7.770 | 10,051,222 | -0.33(-4.07%) |
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.07(+0.87%) | |
Mar 28, 2018 | 8.100 | 8.225 | 7.980 | 8.030 | 8,589,519 | -0.08(-0.99%) |
Mar 27, 2018 | 8.410 | 8.540 | 8.075 | 8.110 | 8,005,712 | -0.26(-3.11%) |
Mar 26, 2018 | 8.410 | 8.460 | 8.170 | 8.370 | 7,507,688 | +0.08(+0.97%) |
Mar 23, 2018 | 8.470 | 8.610 | 8.280 | 8.290 | 10,280,751 | -0.08(-0.96%) |
Mar 22, 2018 | 8.440 | 8.540 | 8.350 | 8.370 | 6,954,435 | -0.21(-2.45%) |
Mar 21, 2018 | 8.060 | 8.600 | 8.060 | 8.580 | 12,825,212 | +0.59(+7.38%) |
Mar 20, 2018 | 8.020 | 8.130 | 7.900 | 7.990 | 7,173,911 | +0.08(+1.01%) |
Mar 19, 2018 | 8.130 | 8.200 | 7.850 | 7.910 | 7,780,567 | -0.34(-4.12%) |
Mar 16, 2018 | 8.170 | 8.300 | 8.010 | 8.250 | 8,589,928 | +0.11(+1.35%) |
Mar 15, 2018 | 8.360 | 8.425 | 8.075 | 8.140 | 7,808,595 | -0.15(-1.81%) |
Mar 14, 2018 | 8.280 | 8.370 | 8.240 | 8.290 | 7,009,031 | +0.06(+0.73%) |
Mar 13, 2018 | 8.270 | 8.400 | 8.155 | 8.230 | 8,018,185 | -0.02(-0.24%) |
Mar 12, 2018 | 8.300 | 8.430 | 8.170 | 8.250 | 6,893,977 | -0.08(-0.96%) |
Mar 09, 2018 | 8.220 | 8.430 | 8.200 | 8.330 | 7,800,577 | +0.23(+2.84%) |
Mar 08, 2018 | 8.110 | 8.160 | 7.910 | 8.100 | 9,337,016 | -0.11(-1.34%) |
Mar 07, 2018 | 8.150 | 8.210 | 8,322,559 | -0.39(-4.53%) | ||
Mar 06, 2018 | 8.670 | 8.740 | 8.450 | 8.600 | 8,361,914 | +0.01(+0.12%) |
Mar 05, 2018 | 8.250 | 8.690 | 8.250 | 8.590 | 9,692,983 | +0.25(+3.00%) |
Mar 02, 2018 | 8.010 | 8.380 | 7.930 | 8.340 | 9,931,476 | +0.28(+3.47%) |
Mar 01, 2018 | 7.890 | 8.160 | 7.785 | 8.060 | 12,210,669 | +0.18(+2.28%) |
Feb 28, 2018 | 9.080 | 9.130 | 7.850 | 7.880 | 18,915,944 | -0.72(-8.37%) |
Feb 27, 2018 | 8.820 | 8.965 | 8.570 | 8.600 | 9,711,839 | -0.27(-3.04%) |
Feb 26, 2018 | 8.870 | 8.980 | 8.775 | 8.870 | 7,516,342 | +0.07(+0.80%) |
Feb 23, 2018 | 8.460 | 8.820 | 8.409 | 8.800 | 9,633,823 | +0.43(+5.14%) |
Feb 22, 2018 | 8.370 | 10,844,776 | +0.59(+7.58%) | |||
Feb 21, 2018 | 7.950 | 8.025 | 7.780 | 7.780 | 5,606,817 | -0.19(-2.38%) |
Feb 20, 2018 | 7.970 | 8.165 | 7.920 | 7.970 | 5,619,729 | +0.04(+0.50%) |
Feb 16, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.01(+0.13%) | |
Feb 15, 2018 | 8.080 | 8.115 | 7.670 | 7.920 | 12,539,696 | -0.15(-1.86%) |
Feb 14, 2018 | 7.590 | 8.110 | 7.560 | 8.070 | 9,085,889 | +0.35(+4.53%) |
Feb 13, 2018 | 7.790 | 7.880 | 7.660 | 7.720 | 7,356,411 | -0.15(-1.91%) |
Feb 12, 2018 | 7.880 | 8.040 | 7.790 | 7.870 | 8,397,252 | +0.11(+1.42%) |
Feb 09, 2018 | 7.820 | 7.860 | 7.310 | 7.760 | 12,084,244 | +0.04(+0.52%) |
Feb 08, 2018 | 8.010 | 8.180 | 7.810 | 7.720 | 10,454,767 | -0.18(-2.28%) |
Feb 07, 2018 | 8.350 | 8.460 | 7.900 | 7.900 | 11,135,091 | -0.48(-5.73%) |
Feb 06, 2018 | 8.010 | 8.430 | 8.000 | 8.380 | 10,543,700 | +0.13(+1.58%) |
Feb 05, 2018 | 8.100 | 8.390 | 8.015 | 8.250 | 10,488,858 | -0.08(-0.96%) |
Feb 02, 2018 | 8.730 | 8.770 | 8.310 | 8.330 | 12,698,692 | -0.57(-6.40%) |