Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.290 | 5.290 | 4.896 | 5.020 | 306,304 | -0.33(-6.17%) |
Apr 27, 2018 | 5.240 | 5.380 | 4.910 | 5.350 | 458,801 | +0.27(+5.31%) |
Apr 26, 2018 | 5.320 | 5.420 | 5.070 | 5.080 | 241,177 | -0.21(-3.97%) |
Apr 25, 2018 | 5.440 | 5.600 | 5.160 | 5.290 | 392,515 | -0.21(-3.82%) |
Apr 24, 2018 | 6.030 | 6.090 | 5.072 | 5.500 | 1,979,475 | -0.62(-10.13%) |
Apr 23, 2018 | 5.490 | 6.600 | 3.680 | 6.120 | 7,426,776 | -1.17(-16.05%) |
Apr 20, 2018 | 7.680 | 7.690 | 7.250 | 7.290 | 266,205 | -0.39(-5.08%) |
Apr 19, 2018 | 7.700 | 7.770 | 7.510 | 7.680 | 251,265 | -0.01(-0.13%) |
Apr 18, 2018 | 7.830 | 7.930 | 7.610 | 7.690 | 248,286 | -0.08(-1.03%) |
Apr 17, 2018 | 7.700 | 8.100 | 7.560 | 7.770 | 220,221 | +0.07(+0.91%) |
Apr 16, 2018 | 7.900 | 8.030 | 7.450 | 7.700 | 361,634 | -0.18(-2.28%) |
Apr 13, 2018 | 8.360 | 8.360 | 7.821 | 7.880 | 280,083 | -0.49(-5.85%) |
Apr 12, 2018 | 8.590 | 8.590 | 8.190 | 8.370 | 163,605 | -0.16(-1.88%) |
Apr 11, 2018 | 8.280 | 8.650 | 8.110 | 8.530 | 283,994 | +0.23(+2.77%) |
Apr 10, 2018 | 8.200 | 8.380 | 8.010 | 8.300 | 231,677 | +0.15(+1.84%) |
Apr 09, 2018 | 8.200 | 8.227 | 7.980 | 8.150 | 180,105 | +0.05(+0.62%) |
Apr 06, 2018 | 8.450 | 8.510 | 7.830 | 8.100 | 278,914 | -0.48(-5.59%) |
Apr 05, 2018 | 8.410 | 8.620 | 8.365 | 8.580 | 172,086 | +0.25(+3.00%) |
Apr 04, 2018 | 8.000 | 8.330 | 7.740 | 8.330 | 314,156 | +0.25(+3.09%) |
Apr 03, 2018 | 8.530 | 8.730 | 8.020 | 8.080 | 393,434 | -0.38(-4.49%) |
Apr 02, 2018 | 8.100 | 8.500 | 8.100 | 8.460 | 192,419 | +0.29(+3.55%) |
Mar 29, 2018 | 8.170 | 8.170 | 8.170 | 0 | -0.13(-1.57%) | |
Mar 28, 2018 | 8.680 | 8.840 | 8.200 | 8.300 | 600,431 | -0.37(-4.27%) |
Mar 27, 2018 | 8.620 | 9.030 | 8.600 | 8.670 | 642,665 | +0.03(+0.35%) |
Mar 26, 2018 | 8.500 | 8.705 | 8.270 | 8.640 | 506,391 | +0.32(+3.85%) |
Mar 23, 2018 | 8.660 | 8.685 | 8.130 | 8.320 | 699,873 | -0.37(-4.26%) |
Mar 22, 2018 | 8.500 | 9.350 | 8.500 | 8.690 | 883,749 | -0.17(-1.92%) |
Mar 21, 2018 | 9.100 | 9.100 | 8.800 | 8.860 | 423,386 | -0.28(-3.06%) |
Mar 20, 2018 | 8.820 | 9.180 | 8.820 | 9.140 | 877,110 | +0.32(+3.63%) |
Mar 19, 2018 | 9.150 | 9.260 | 8.795 | 8.820 | 835,779 | -0.34(-3.71%) |
Mar 16, 2018 | 9.890 | 9.915 | 9.150 | 9.160 | 686,934 | -0.74(-7.47%) |
Mar 15, 2018 | 9.950 | 10.10 | 9.770 | 9.900 | 371,852 | -0.08(-0.80%) |
Mar 14, 2018 | 10.00 | 10.25 | 9.840 | 9.980 | 462,628 | +0.04(+0.40%) |
Mar 13, 2018 | 10.09 | 10.09 | 9.600 | 9.940 | 695,832 | -0.15(-1.49%) |
Mar 12, 2018 | 9.660 | 10.17 | 9.660 | 10.09 | 331,571 | +0.43(+4.45%) |
Mar 09, 2018 | 10.06 | 10.18 | 9.600 | 9.660 | 585,236 | -0.34(-3.40%) |
Mar 08, 2018 | 10.86 | 10.86 | 9.990 | 10.00 | 474,302 | -0.73(-6.80%) |
Mar 07, 2018 | 10.54 | 10.87 | 10.36 | 10.73 | 428,406 | +0.12(+1.13%) |
Mar 06, 2018 | 10.30 | 10.90 | 10.30 | 10.61 | 306,903 | +0.39(+3.82%) |
Mar 05, 2018 | 10.16 | 10.50 | 10.06 | 10.22 | 273,013 | -0.01(-0.10%) |
Mar 02, 2018 | 10.10 | 10.35 | 9.980 | 10.23 | 292,424 | -0.03(-0.29%) |
Mar 01, 2018 | 10.95 | 11.06 | 10.01 | 10.26 | 672,455 | -0.63(-5.79%) |
Feb 28, 2018 | 10.44 | 10.92 | 10.44 | 10.89 | 487,504 | +0.53(+5.12%) |
Feb 27, 2018 | 10.31 | 10.58 | 10.31 | 10.36 | 202,142 | -0.02(-0.19%) |
Feb 26, 2018 | 10.31 | 10.45 | 10.04 | 10.38 | 363,560 | +0.17(+1.67%) |
Feb 23, 2018 | 10.00 | 10.40 | 9.650 | 10.21 | 480,005 | +0.31(+3.13%) |
Feb 22, 2018 | 10.31 | 10.42 | 9.830 | 9.900 | 464,176 | -0.42(-4.07%) |
Feb 21, 2018 | 10.45 | 10.60 | 10.30 | 10.32 | 300,142 | -0.05(-0.48%) |
Feb 20, 2018 | 10.28 | 10.54 | 10.21 | 10.37 | 350,574 | +0.02(+0.19%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.47(-4.34%) | |
Feb 15, 2018 | 11.21 | 11.25 | 10.75 | 10.82 | 413,454 | -0.30(-2.70%) |
Feb 14, 2018 | 10.49 | 11.19 | 10.26 | 11.12 | 577,343 | +0.70(+6.72%) |
Feb 13, 2018 | 10.65 | 10.75 | 10.19 | 10.42 | 349,478 | -0.30(-2.80%) |
Feb 12, 2018 | 10.82 | 10.96 | 10.34 | 10.72 | 338,514 | +0.03(+0.28%) |
Feb 09, 2018 | 10.81 | 11.09 | 9.760 | 10.69 | 822,438 | -0.05(-0.47%) |
Feb 08, 2018 | 11.71 | 11.71 | 10.75 | 10.74 | 618,575 | -0.80(-6.93%) |
Feb 07, 2018 | 11.90 | 12.14 | 11.50 | 11.54 | 798,356 | +0.13(+1.14%) |
Feb 06, 2018 | 10.98 | 11.60 | 10.85 | 11.41 | 638,313 | -0.24(-2.06%) |
Feb 05, 2018 | 12.10 | 12.50 | 11.21 | 11.65 | 794,651 | -0.77(-6.20%) |
Feb 02, 2018 | 13.30 | 13.31 | 12.05 | 12.42 | 1,134,515 | -0.97(-7.24%) |