Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.509 | 6.699 | 6.371 | 6.509 | 850,922 | -0.14(-2.14%) |
Apr 27, 2018 | 6.509 | 6.699 | 6.509 | 6.652 | 676,163 | +0.14(+2.19%) |
Apr 26, 2018 | 6.556 | 6.698 | 6.391 | 6.509 | 1,257,101 | +0.00(+0.00%) |
Apr 25, 2018 | 6.273 | 6.604 | 6.273 | 6.509 | 1,113,000 | +0.19(+2.99%) |
Apr 24, 2018 | 6.038 | 6.556 | 5.990 | 6.321 | 1,835,535 | +0.28(+4.69%) |
Apr 23, 2018 | 5.707 | 6.226 | 5.660 | 6.038 | 2,149,288 | +0.38(+6.67%) |
Apr 20, 2018 | 5.707 | 5.849 | 5.566 | 5.660 | 1,975,591 | +0.00(+0.00%) |
Apr 19, 2018 | 5.566 | 6.368 | 5.519 | 5.660 | 3,077,435 | +0.28(+5.26%) |
Apr 18, 2018 | 5.377 | 5.472 | 5.283 | 5.377 | 1,222,038 | +0.05(+0.88%) |
Apr 17, 2018 | 5.283 | 5.377 | 5.094 | 5.330 | 785,458 | +0.05(+0.89%) |
Apr 16, 2018 | 5.047 | 5.377 | 5.000 | 5.283 | 1,172,409 | +0.24(+4.67%) |
Apr 13, 2018 | 5.047 | 5.236 | 4.976 | 5.047 | 1,291,604 | +0.00(+0.00%) |
Apr 12, 2018 | 5.189 | 5.236 | 4.906 | 5.047 | 1,176,612 | -0.09(-1.83%) |
Apr 11, 2018 | 5.236 | 5.330 | 5.094 | 5.141 | 794,436 | -0.09(-1.80%) |
Apr 10, 2018 | 5.189 | 5.377 | 5.094 | 5.236 | 643,126 | +0.00(+0.00%) |
Apr 09, 2018 | 5.566 | 5.566 | 5.165 | 5.236 | 774,924 | -0.28(-5.13%) |
Apr 06, 2018 | 5.707 | 5.755 | 5.424 | 5.519 | 496,249 | -0.28(-4.88%) |
Apr 05, 2018 | 5.660 | 5.802 | 5.566 | 5.802 | 544,909 | +0.19(+3.36%) |
Apr 04, 2018 | 5.377 | 5.660 | 5.330 | 5.613 | 665,919 | +0.21(+3.93%) |
Apr 03, 2018 | 5.236 | 5.424 | 5.231 | 5.401 | 317,526 | +0.12(+2.23%) |
Apr 02, 2018 | 5.660 | 5.943 | 5.094 | 5.283 | 1,096,422 | -0.38(-6.67%) |
Mar 29, 2018 | 5.660 | 5.660 | 5.660 | 0 | +0.19(+3.45%) | |
Mar 28, 2018 | 5.283 | 5.566 | 5.283 | 5.472 | 740,010 | +0.19(+3.57%) |
Mar 27, 2018 | 5.707 | 5.707 | 5.259 | 5.283 | 1,030,143 | -0.47(-8.20%) |
Mar 26, 2018 | 5.330 | 5.802 | 5.330 | 5.755 | 1,367,770 | +0.47(+8.93%) |
Mar 23, 2018 | 5.424 | 5.472 | 5.283 | 5.283 | 662,175 | -0.09(-1.75%) |
Mar 22, 2018 | 5.377 | 5.566 | 5.330 | 5.377 | 597,414 | -0.05(-0.87%) |
Mar 21, 2018 | 5.424 | 5.472 | 5.377 | 5.424 | 474,256 | +0.05(+0.88%) |
Mar 20, 2018 | 5.424 | 5.566 | 5.330 | 5.377 | 890,243 | -0.05(-0.87%) |
Mar 19, 2018 | 5.613 | 5.613 | 5.330 | 5.424 | 1,042,485 | -0.19(-3.36%) |
Mar 16, 2018 | 5.424 | 5.707 | 5.424 | 5.613 | 1,211,917 | +0.19(+3.48%) |
Mar 15, 2018 | 5.707 | 5.755 | 5.424 | 5.424 | 1,080,260 | -0.24(-4.17%) |
Mar 14, 2018 | 5.660 | 5.755 | 5.566 | 5.660 | 985,623 | +0.09(+1.69%) |
Mar 13, 2018 | 5.707 | 5.825 | 5.519 | 5.566 | 806,751 | -0.09(-1.67%) |
Mar 12, 2018 | 5.566 | 5.733 | 5.519 | 5.660 | 821,658 | +0.05(+0.84%) |
Mar 09, 2018 | 5.472 | 5.660 | 5.424 | 5.613 | 1,064,507 | +0.14(+2.59%) |
Mar 08, 2018 | 5.566 | 5.613 | 5.472 | 5.472 | 588,984 | +0.00(+0.00%) |
Mar 07, 2018 | 5.377 | 5.472 | 937,732 | -0.09(-1.69%) | ||
Mar 06, 2018 | 5.424 | 5.660 | 5.330 | 5.566 | 974,333 | +0.14(+2.61%) |
Mar 05, 2018 | 5.236 | 5.589 | 5.094 | 5.424 | 1,407,200 | +0.21(+4.07%) |
Mar 02, 2018 | 5.094 | 5.283 | 5.000 | 5.212 | 1,703,481 | +0.21(+4.25%) |
Mar 01, 2018 | 5.047 | 5.187 | 4.953 | 5.000 | 1,279,956 | -0.05(-0.93%) |
Feb 28, 2018 | 5.047 | 5.257 | 4.953 | 5.047 | 1,663,153 | +0.00(+0.00%) |
Feb 27, 2018 | 5.280 | 5.514 | 5.047 | 5.047 | 2,793,138 | +0.19(+3.85%) |
Feb 26, 2018 | 5.187 | 5.369 | 4.813 | 4.860 | 2,737,289 | -0.35(-6.73%) |
Feb 23, 2018 | 5.234 | 5.234 | 5.140 | 5.210 | 1,314,946 | +0.02(+0.45%) |
Feb 22, 2018 | 5.140 | 5.187 | 2,746,855 | -0.58(-10.12%) | ||
Feb 21, 2018 | 5.514 | 6.028 | 5.420 | 5.771 | 7,383,258 | -2.13(-26.92%) |
Feb 20, 2018 | 7.897 | 8.014 | 7.710 | 7.897 | 967,432 | +0.00(+0.00%) |
Feb 16, 2018 | 7.897 | 7.897 | 7.897 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.804 | 8.084 | 7.687 | 7.897 | 656,486 | +0.19(+2.42%) |
Feb 14, 2018 | 7.430 | 7.710 | 7.430 | 7.710 | 757,204 | +0.23(+3.13%) |
Feb 13, 2018 | 7.710 | 7.757 | 7.383 | 7.476 | 573,830 | -0.19(-2.44%) |
Feb 12, 2018 | 7.850 | 7.850 | 7.500 | 7.663 | 577,874 | -0.19(-2.38%) |
Feb 09, 2018 | 7.710 | 7.944 | 7.430 | 7.850 | 731,979 | +0.23(+3.07%) |
Feb 08, 2018 | 7.850 | 8.037 | 7.523 | 7.617 | 1,023,305 | -0.23(-2.98%) |
Feb 07, 2018 | 8.037 | 8.131 | 7.850 | 7.850 | 1,428,766 | -0.23(-2.89%) |
Feb 06, 2018 | 7.663 | 8.131 | 7.617 | 8.084 | 935,171 | +0.14(+1.76%) |
Feb 05, 2018 | 7.944 | 8.131 | 7.850 | 7.944 | 493,232 | +0.00(+0.00%) |
Feb 02, 2018 | 8.271 | 8.272 | 7.944 | 7.944 | 836,765 | -0.42(-5.03%) |