Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.292 | 6.883 | 7.071 | 3,831,447 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.259 | 7.276 | 6.859 | 6.883 | 4,512,339 | -0.37(-5.07%) |
Jun 27, 2018 | 7.194 | 7.382 | 7.169 | 7.251 | 2,515,833 | +0.08(+1.14%) |
Jun 26, 2018 | 7.112 | 7.222 | 7.112 | 7.169 | 2,092,108 | +0.07(+0.92%) |
Jun 25, 2018 | 7.137 | 7.194 | 6.973 | 7.104 | 5,696,542 | -0.03(-0.46%) |
Jun 22, 2018 | 7.128 | 7.194 | 6.965 | 7.137 | 4,039,324 | +0.08(+1.10%) |
Jun 21, 2018 | 7.116 | 7.279 | 6.945 | 7.059 | 3,866,024 | -0.02(-0.34%) |
Jun 20, 2018 | 6.733 | 7.181 | 6.709 | 7.083 | 5,367,395 | +0.36(+5.33%) |
Jun 19, 2018 | 6.676 | 6.791 | 6.660 | 6.725 | 2,729,937 | -0.02(-0.36%) |
Jun 18, 2018 | 6.513 | 6.766 | 6.432 | 6.750 | 4,187,990 | +0.25(+3.88%) |
Jun 15, 2018 | 6.587 | 6.456 | 6.497 | 3,389,870 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.579 | 6.656 | 6.458 | 6.587 | 3,542,405 | +0.03(+0.50%) |
Jun 13, 2018 | 6.733 | 6.790 | 6.497 | 6.554 | 3,799,207 | -0.20(-2.89%) |
Jun 12, 2018 | 6.489 | 6.770 | 6.424 | 6.750 | 3,997,713 | +0.26(+4.02%) |
Jun 11, 2018 | 6.693 | 6.750 | 6.399 | 6.489 | 4,570,652 | -0.20(-3.04%) |
Jun 08, 2018 | 6.513 | 6.721 | 6.448 | 6.693 | 2,462,205 | +0.18(+2.75%) |
Jun 07, 2018 | 6.522 | 6.570 | 6.383 | 6.513 | 1,680,937 | +0.03(+0.50%) |
Jun 06, 2018 | 6.652 | 6.408 | 6.481 | 3,177,804 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.383 | 6.505 | 6.310 | 6.481 | 1,778,254 | +0.13(+2.05%) |
Jun 04, 2018 | 6.212 | 6.359 | 6.204 | 6.351 | 1,556,690 | +0.13(+2.09%) |
Jun 01, 2018 | 6.155 | 6.261 | 6.066 | 6.220 | 3,980,021 | +0.10(+1.60%) |
May 31, 2018 | 6.269 | 6.286 | 6.058 | 6.123 | 4,508,315 | -0.12(-1.96%) |
May 30, 2018 | 6.123 | 6.261 | 6.082 | 6.245 | 2,729,589 | +0.17(+2.82%) |
May 29, 2018 | 6.041 | 6.180 | 5.984 | 6.074 | 4,193,333 | -0.01(-0.13%) |
May 25, 2018 | 6.082 | 6.082 | 6.082 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.253 | 6.310 | 6.172 | 6.269 | 2,132,248 | +0.02(+0.39%) |
May 23, 2018 | 6.163 | 6.286 | 6.115 | 6.245 | 2,046,529 | +0.02(+0.39%) |
May 22, 2018 | 6.351 | 6.473 | 6.204 | 6.220 | 4,590,126 | -0.09(-1.42%) |
May 21, 2018 | 5.984 | 6.351 | 5.960 | 6.310 | 5,090,716 | +0.39(+6.60%) |
May 18, 2018 | 5.862 | 6.115 | 5.862 | 5.919 | 4,609,002 | +0.08(+1.39%) |
May 17, 2018 | 5.716 | 6.033 | 5.716 | 5.838 | 7,017,072 | +0.14(+2.43%) |
May 16, 2018 | 5.821 | 5.870 | 5.691 | 5.699 | 4,819,562 | -0.11(-1.82%) |
May 15, 2018 | 5.903 | 5.919 | 5.642 | 5.805 | 9,522,425 | -0.14(-2.33%) |
May 14, 2018 | 6.066 | 6.163 | 5.919 | 5.944 | 8,087,625 | -0.08(-1.35%) |
May 11, 2018 | 6.465 | 6.489 | 5.960 | 6.025 | 8,195,713 | -0.42(-6.57%) |
May 10, 2018 | 6.383 | 6.587 | 6.383 | 6.448 | 5,302,702 | +0.08(+1.28%) |
May 09, 2018 | 7.320 | 7.425 | 6.220 | 6.367 | 14,201,688 | -0.61(-8.75%) |
May 08, 2018 | 6.864 | 7.124 | 6.790 | 6.978 | 5,107,097 | +0.11(+1.54%) |
May 07, 2018 | 6.636 | 6.896 | 6.636 | 6.872 | 3,166,600 | +0.29(+4.46%) |
May 04, 2018 | 6.717 | 6.880 | 6.522 | 6.579 | 6,097,208 | -0.16(-2.42%) |
May 03, 2018 | 7.092 | 7.124 | 6.717 | 6.741 | 4,125,333 | -0.34(-4.83%) |
May 02, 2018 | 7.083 | 7.132 | 7.035 | 7.083 | 2,122,128 | +0.02(+0.23%) |
May 01, 2018 | 7.263 | 7.320 | 7.051 | 7.067 | 2,085,534 | -0.19(-2.58%) |
Apr 30, 2018 | 7.482 | 7.507 | 7.181 | 7.254 | 3,142,210 | -0.16(-2.20%) |
Apr 27, 2018 | 7.385 | 7.507 | 7.360 | 7.417 | 1,666,266 | +0.02(+0.33%) |
Apr 26, 2018 | 7.425 | 7.466 | 7.116 | 7.393 | 4,873,495 | -0.03(-0.44%) |
Apr 25, 2018 | 7.263 | 7.490 | 7.197 | 7.425 | 1,536,647 | +0.11(+1.45%) |
Apr 24, 2018 | 7.344 | 7.499 | 7.313 | 7.320 | 1,986,089 | +0.03(+0.45%) |
Apr 23, 2018 | 7.531 | 7.596 | 7.189 | 7.287 | 2,891,474 | -0.28(-3.76%) |
Apr 20, 2018 | 7.629 | 7.686 | 7.474 | 7.572 | 1,315,300 | -0.07(-0.85%) |
Apr 19, 2018 | 7.735 | 7.865 | 7.507 | 7.637 | 3,697,981 | -0.15(-1.88%) |
Apr 18, 2018 | 7.523 | 7.841 | 7.490 | 7.784 | 3,425,294 | +0.25(+3.35%) |
Apr 17, 2018 | 7.393 | 7.548 | 7.299 | 7.531 | 2,512,688 | +0.21(+2.89%) |
Apr 16, 2018 | 7.368 | 7.385 | 7.238 | 7.320 | 1,613,961 | +0.00(+0.00%) |
Apr 13, 2018 | 7.409 | 7.596 | 7.206 | 7.320 | 2,700,347 | -0.09(-1.21%) |
Apr 12, 2018 | 7.385 | 7.531 | 7.287 | 7.409 | 3,321,714 | +0.07(+0.89%) |
Apr 11, 2018 | 7.295 | 7.450 | 7.226 | 7.344 | 2,431,483 | -0.02(-0.33%) |
Apr 10, 2018 | 7.434 | 7.556 | 7.214 | 7.368 | 4,977,642 | -0.06(-0.77%) |
Apr 09, 2018 | 7.132 | 7.621 | 7.132 | 7.425 | 5,703,152 | +0.30(+4.23%) |
Apr 06, 2018 | 7.067 | 7.246 | 6.921 | 7.124 | 4,529,268 | -0.05(-0.68%) |
Apr 05, 2018 | 6.652 | 7.238 | 6.570 | 7.173 | 12,782,889 | +0.78(+12.23%) |
Apr 04, 2018 | 6.074 | 6.448 | 6.066 | 6.391 | 5,165,423 | +0.24(+3.97%) |
Apr 03, 2018 | 6.465 | 6.465 | 5.992 | 6.147 | 4,822,623 | -0.23(-3.58%) |
Apr 02, 2018 | 6.489 | 6.554 | 6.245 | 6.375 | 3,001,460 | -0.08(-1.26%) |
Mar 29, 2018 | 6.456 | 6.456 | 6.456 | 0 | +0.27(+4.34%) | |
Mar 28, 2018 | 6.212 | 6.465 | 6.131 | 6.188 | 4,410,459 | +0.03(+0.53%) |
Mar 27, 2018 | 6.473 | 6.505 | 6.115 | 6.155 | 4,400,653 | -0.32(-4.91%) |
Mar 26, 2018 | 6.693 | 6.717 | 6.424 | 6.473 | 5,400,378 | -0.12(-1.85%) |
Mar 23, 2018 | 7.116 | 7.132 | 6.534 | 6.595 | 5,120,465 | -0.44(-6.20%) |
Mar 22, 2018 | 7.217 | 7.249 | 6.990 | 7.030 | 2,969,666 | -0.24(-3.34%) |
Mar 21, 2018 | 7.298 | 7.452 | 7.225 | 7.274 | 4,630,360 | +0.01(+0.11%) |
Mar 20, 2018 | 7.493 | 7.493 | 7.209 | 7.266 | 3,855,594 | -0.15(-1.97%) |
Mar 19, 2018 | 7.071 | 7.460 | 6.941 | 7.412 | 7,957,166 | +0.33(+4.70%) |
Mar 16, 2018 | 7.322 | 7.655 | 7.055 | 7.079 | 21,385,256 | -0.16(-2.24%) |
Mar 15, 2018 | 8.717 | 8.717 | 7.217 | 7.241 | 12,724,498 | -1.04(-12.54%) |
Mar 14, 2018 | 8.652 | 8.660 | 8.279 | 8.279 | 6,974,103 | -0.27(-3.13%) |
Mar 13, 2018 | 8.636 | 8.758 | 8.539 | 8.547 | 3,764,557 | -0.14(-1.59%) |
Mar 12, 2018 | 8.604 | 8.733 | 8.538 | 8.685 | 2,882,583 | +0.15(+1.71%) |
Mar 09, 2018 | 8.636 | 8.644 | 8.474 | 8.539 | 2,460,228 | +0.01(+0.10%) |
Mar 08, 2018 | 8.547 | 8.733 | 8.482 | 8.531 | 6,143,534 | +0.10(+1.15%) |
Mar 07, 2018 | 8.555 | 8.433 | 2,114,424 | +0.04(+0.48%) | ||
Mar 06, 2018 | 8.766 | 8.766 | 8.328 | 8.393 | 5,112,240 | -0.30(-3.45%) |
Mar 05, 2018 | 8.904 | 9.106 | 8.693 | 8.693 | 3,509,068 | -0.28(-3.16%) |
Mar 02, 2018 | 8.668 | 9.050 | 8.579 | 8.977 | 3,866,118 | +0.32(+3.65%) |
Mar 01, 2018 | 8.668 | 8.782 | 8.571 | 8.660 | 3,085,498 | +0.10(+1.14%) |
Feb 28, 2018 | 9.228 | 9.228 | 8.555 | 8.563 | 8,097,695 | -0.84(-8.97%) |
Feb 27, 2018 | 9.844 | 10.04 | 9.301 | 9.406 | 2,275,205 | -0.45(-4.53%) |
Feb 26, 2018 | 9.755 | 9.889 | 9.625 | 9.852 | 2,022,116 | +0.14(+1.42%) |
Feb 23, 2018 | 9.650 | 9.804 | 9.496 | 9.715 | 3,958,671 | +0.06(+0.59%) |
Feb 22, 2018 | 9.731 | 9.658 | 2,474,916 | +0.21(+2.23%) | ||
Feb 21, 2018 | 9.463 | 9.512 | 9.366 | 9.447 | 3,160,074 | +0.05(+0.52%) |
Feb 20, 2018 | 9.350 | 9.479 | 9.277 | 9.398 | 2,249,928 | +0.01(+0.09%) |
Feb 16, 2018 | 9.390 | 9.390 | 9.390 | 0 | -0.09(-0.94%) | |
Feb 15, 2018 | 9.682 | 9.714 | 9.066 | 9.479 | 6,814,850 | -0.20(-2.09%) |
Feb 14, 2018 | 9.877 | 9.885 | 9.544 | 9.682 | 7,162,314 | -0.17(-1.73%) |
Feb 13, 2018 | 10.54 | 10.56 | 9.804 | 9.852 | 7,496,177 | -0.43(-4.18%) |
Feb 12, 2018 | 10.25 | 10.36 | 10.11 | 10.28 | 3,432,097 | +0.03(+0.32%) |
Feb 09, 2018 | 10.05 | 10.28 | 9.852 | 10.25 | 5,045,618 | +0.22(+2.18%) |
Feb 08, 2018 | 10.19 | 10.19 | 9.950 | 10.03 | 5,013,908 | -0.11(-1.12%) |
Feb 07, 2018 | 9.909 | 10.17 | 9.893 | 10.14 | 3,293,504 | +0.17(+1.71%) |
Feb 06, 2018 | 9.893 | 10.14 | 9.844 | 9.974 | 5,683,204 | -0.21(-2.07%) |
Feb 05, 2018 | 10.38 | 10.38 | 10.10 | 10.18 | 4,940,574 | -0.24(-2.33%) |
Feb 02, 2018 | 10.25 | 10.50 | 10.22 | 10.43 | 7,414,432 | +0.09(+0.86%) |
Feb 01, 2018 | 10.12 | 10.39 | 10.10 | 10.34 | 7,491,852 | +0.22(+2.16%) |
Jan 31, 2018 | 10.10 | 10.19 | 10.06 | 10.12 | 8,169,776 | +0.06(+0.65%) |
Jan 30, 2018 | 9.731 | 10.06 | 9.666 | 10.06 | 6,953,862 | +0.26(+2.65%) |
Jan 29, 2018 | 9.642 | 9.917 | 9.609 | 9.796 | 11,725,714 | +0.15(+1.51%) |
Jan 26, 2018 | 9.666 | 9.528 | 9.650 | 9,755,309 | +0.00(+0.00%) | |
Jan 25, 2018 | 9.658 | 9.682 | 9.406 | 9.650 | 11,651,873 | -0.01(-0.08%) |
Jan 24, 2018 | 9.658 | 9.848 | 9.163 | 9.658 | 12,787,058 | +0.00(+0.00%) |
Jan 23, 2018 | 9.301 | 9.828 | 9.285 | 9.658 | 10,198,536 | +0.37(+4.02%) |
Jan 22, 2018 | 9.828 | 9.877 | 9.017 | 9.285 | 32,216,654 | -0.76(-7.59%) |