Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.250 | 7.440 | 7.230 | 7.440 | 6,968 | +0.21(+2.90%) |
Jul 30, 2018 | 7.320 | 7.400 | 7.150 | 7.230 | 195,015 | -0.26(-3.47%) |
Jul 27, 2018 | 7.270 | 7.500 | 7.250 | 7.490 | 18,400 | +0.22(+3.03%) |
Jul 26, 2018 | 7.300 | 7.395 | 7.158 | 7.270 | 53,364 | -0.03(-0.41%) |
Jul 25, 2018 | 7.719 | 7.719 | 7.170 | 7.300 | 54,432 | -0.44(-5.68%) |
Jul 24, 2018 | 7.660 | 7.840 | 7.650 | 7.740 | 14,595 | -0.05(-0.64%) |
Jul 23, 2018 | 7.990 | 7.990 | 7.676 | 7.790 | 15,217 | -0.14(-1.77%) |
Jul 20, 2018 | 8.000 | 8.010 | 7.800 | 7.930 | 10,739 | -0.04(-0.50%) |
Jul 19, 2018 | 8.200 | 8.200 | 7.911 | 7.970 | 7,043 | -0.21(-2.57%) |
Jul 18, 2018 | 8.199 | 8.200 | 7.930 | 8.180 | 17,527 | +0.18(+2.25%) |
Jul 17, 2018 | 8.268 | 8.268 | 7.900 | 8.000 | 9,261 | +0.11(+1.39%) |
Jul 16, 2018 | 7.800 | 8.300 | 7.800 | 7.890 | 86,743 | +0.03(+0.38%) |
Jul 13, 2018 | 7.600 | 7.900 | 7.503 | 7.860 | 22,781 | +0.20(+2.61%) |
Jul 12, 2018 | 7.730 | 7.750 | 7.480 | 7.660 | 15,095 | -0.12(-1.54%) |
Jul 11, 2018 | 7.770 | 7.930 | 7.510 | 7.780 | 10,726 | +0.00(+0.00%) |
Jul 10, 2018 | 8.250 | 8.250 | 7.250 | 7.780 | 68,369 | -0.42(-5.12%) |
Jul 09, 2018 | 8.470 | 8.830 | 8.000 | 8.200 | 180,112 | -0.30(-3.53%) |
Jul 06, 2018 | 8.470 | 8.500 | 8.438 | 8.500 | 7,595 | +0.00(+0.00%) |
Jul 05, 2018 | 8.250 | 8.500 | 8.201 | 8.500 | 8,206 | +0.15(+1.80%) |
Jul 03, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.12(-1.42%) | |
Jul 02, 2018 | 8.400 | 8.500 | 8.400 | 8.470 | 7,387 | -0.03(-0.35%) |
Jun 29, 2018 | 8.449 | 8.500 | 8.433 | 8.500 | 13,168 | +0.09(+1.07%) |
Jun 28, 2018 | 8.465 | 8.500 | 8.280 | 8.410 | 11,007 | +0.12(+1.45%) |
Jun 27, 2018 | 8.540 | 8.540 | 8.210 | 8.290 | 20,973 | -0.11(-1.31%) |
Jun 26, 2018 | 8.190 | 8.450 | 8.130 | 8.400 | 17,107 | +0.18(+2.19%) |
Jun 25, 2018 | 8.150 | 8.440 | 8.150 | 8.220 | 53,527 | -0.27(-3.18%) |
Jun 22, 2018 | 8.470 | 8.500 | 8.210 | 8.490 | 480,462 | +0.15(+1.80%) |
Jun 21, 2018 | 8.240 | 8.350 | 8.080 | 8.340 | 35,822 | +0.22(+2.71%) |
Jun 20, 2018 | 8.150 | 8.280 | 8.000 | 8.120 | 39,637 | -0.11(-1.34%) |
Jun 19, 2018 | 8.160 | 8.260 | 8.021 | 8.230 | 13,481 | +0.21(+2.62%) |
Jun 18, 2018 | 8.020 | 8.160 | 8.010 | 8.020 | 9,879 | -0.12(-1.47%) |
Jun 15, 2018 | 8.300 | 8.000 | 8.140 | 19,449 | +0.14(+1.75%) | |
Jun 14, 2018 | 7.963 | 8.000 | 7.910 | 8.000 | 26,129 | +0.11(+1.39%) |
Jun 13, 2018 | 8.210 | 8.360 | 7.760 | 7.890 | 31,728 | -0.24(-2.95%) |
Jun 12, 2018 | 7.920 | 8.200 | 7.890 | 8.130 | 31,772 | +0.13(+1.63%) |
Jun 11, 2018 | 7.900 | 8.130 | 7.660 | 8.000 | 38,480 | +0.20(+2.56%) |
Jun 08, 2018 | 7.800 | 8.000 | 7.500 | 7.800 | 445,462 | -0.01(-0.13%) |
Jun 07, 2018 | 7.800 | 7.923 | 7.800 | 7.810 | 35,295 | +0.12(+1.63%) |
Jun 06, 2018 | 7.800 | 7.800 | 7.650 | 7.685 | 8,228 | -0.12(-1.47%) |
Jun 05, 2018 | 7.850 | 7.850 | 7.550 | 7.800 | 36,115 | -0.08(-1.02%) |
Jun 04, 2018 | 7.920 | 7.920 | 7.740 | 7.880 | 9,142 | +0.04(+0.51%) |
Jun 01, 2018 | 7.900 | 7.990 | 7.619 | 7.840 | 19,938 | -0.06(-0.76%) |
May 31, 2018 | 7.500 | 8.000 | 7.430 | 7.900 | 89,465 | +0.40(+5.33%) |
May 30, 2018 | 7.310 | 7.500 | 7.310 | 7.500 | 30,460 | +0.23(+3.16%) |
May 29, 2018 | 7.500 | 7.500 | 7.200 | 7.270 | 23,658 | -0.14(-1.89%) |
May 25, 2018 | 7.410 | 7.410 | 7.410 | 0 | -0.12(-1.59%) | |
May 24, 2018 | 7.370 | 7.530 | 7.300 | 7.530 | 20,393 | +0.19(+2.59%) |
May 23, 2018 | 7.340 | 7.370 | 7.225 | 7.340 | 102,843 | +0.39(+5.61%) |
May 22, 2018 | 6.980 | 7.383 | 6.780 | 6.950 | 54,761 | +0.17(+2.51%) |
May 21, 2018 | 6.540 | 6.870 | 6.540 | 6.780 | 70,899 | +0.25(+3.83%) |
May 18, 2018 | 6.700 | 6.700 | 6.333 | 6.530 | 360,761 | -0.07(-1.06%) |
May 17, 2018 | 7.000 | 7.000 | 6.560 | 6.600 | 86,714 | -0.23(-3.37%) |
May 16, 2018 | 9.200 | 9.220 | 6.760 | 6.830 | 310,440 | -3.11(-31.29%) |
May 15, 2018 | 10.27 | 10.27 | 9.750 | 9.940 | 30,182 | -0.18(-1.78%) |
May 14, 2018 | 10.33 | 10.64 | 10.10 | 10.12 | 6,774 | -0.13(-1.27%) |
May 11, 2018 | 10.41 | 10.44 | 9.980 | 10.25 | 10,903 | -0.25(-2.38%) |
May 10, 2018 | 10.65 | 10.65 | 10.50 | 10.50 | 3,655 | -0.13(-1.22%) |
May 09, 2018 | 10.51 | 10.74 | 10.40 | 10.63 | 9,582 | -0.11(-1.02%) |
May 08, 2018 | 9.960 | 10.75 | 9.960 | 10.74 | 19,331 | +0.76(+7.62%) |
May 07, 2018 | 10.00 | 10.10 | 9.886 | 9.980 | 16,275 | +0.24(+2.46%) |
May 04, 2018 | 9.580 | 10.08 | 9.550 | 9.740 | 4,934 | +0.14(+1.46%) |
May 03, 2018 | 9.960 | 9.960 | 9.450 | 9.600 | 12,731 | -0.39(-3.90%) |
May 02, 2018 | 10.05 | 10.16 | 9.970 | 9.990 | 9,710 | -0.06(-0.60%) |
May 01, 2018 | 9.860 | 10.13 | 9.840 | 10.05 | 64,033 | +0.21(+2.13%) |
Apr 30, 2018 | 8.720 | 9.880 | 8.719 | 9.840 | 64,697 | +1.14(+13.10%) |
Apr 27, 2018 | 8.700 | 8.730 | 8.650 | 8.700 | 11,798 | +0.10(+1.16%) |
Apr 26, 2018 | 8.390 | 8.700 | 8.316 | 8.600 | 61,578 | +0.19(+2.20%) |
Apr 25, 2018 | 8.400 | 8.610 | 8.400 | 8.415 | 60,320 | +0.13(+1.63%) |
Apr 24, 2018 | 8.190 | 8.290 | 8.050 | 8.280 | 11,873 | +0.21(+2.60%) |
Apr 23, 2018 | 8.050 | 8.170 | 8.050 | 8.070 | 25,793 | -0.01(-0.12%) |
Apr 20, 2018 | 7.900 | 8.080 | 7.810 | 8.080 | 59,847 | +0.31(+3.99%) |
Apr 19, 2018 | 8.070 | 8.360 | 7.650 | 7.770 | 28,942 | -0.26(-3.24%) |
Apr 18, 2018 | 8.020 | 8.330 | 7.960 | 8.030 | 22,734 | +0.01(+0.12%) |
Apr 17, 2018 | 8.200 | 8.340 | 8.000 | 8.020 | 42,542 | -0.09(-1.11%) |
Apr 16, 2018 | 8.210 | 8.410 | 8.110 | 8.110 | 12,691 | -0.01(-0.12%) |
Apr 13, 2018 | 8.120 | 8.130 | 7.980 | 8.120 | 4,783 | +0.12(+1.50%) |
Apr 12, 2018 | 8.340 | 8.340 | 7.800 | 8.000 | 20,590 | -0.17(-2.08%) |
Apr 11, 2018 | 8.300 | 8.500 | 8.110 | 8.170 | 78,739 | -0.20(-2.39%) |
Apr 10, 2018 | 8.100 | 8.550 | 8.100 | 8.370 | 49,043 | +0.28(+3.53%) |
Apr 09, 2018 | 8.180 | 8.360 | 8.000 | 8.085 | 21,509 | -0.07(-0.92%) |
Apr 06, 2018 | 8.670 | 8.670 | 7.880 | 8.160 | 88,644 | -0.52(-5.99%) |
Apr 05, 2018 | 8.617 | 8.680 | 8.400 | 8.680 | 28,555 | +0.27(+3.21%) |
Apr 04, 2018 | 8.410 | 8.610 | 8.400 | 8.410 | 9,851 | +0.00(+0.00%) |
Apr 03, 2018 | 8.400 | 8.690 | 8.400 | 8.410 | 14,444 | +0.06(+0.72%) |
Apr 02, 2018 | 8.300 | 8.850 | 8.200 | 8.350 | 15,619 | +0.13(+1.58%) |
Mar 29, 2018 | 8.220 | 8.220 | 8.220 | 0 | -0.16(-1.91%) | |
Mar 28, 2018 | 8.720 | 9.000 | 8.600 | 8.380 | 30,421 | -0.62(-6.89%) |
Mar 27, 2018 | 9.312 | 9.340 | 8.800 | 9.000 | 17,790 | -0.10(-1.10%) |
Mar 26, 2018 | 9.520 | 9.610 | 9.050 | 9.100 | 24,093 | -0.25(-2.67%) |
Mar 23, 2018 | 9.782 | 9.794 | 9.350 | 9.350 | 21,989 | -0.45(-4.59%) |
Mar 22, 2018 | 9.680 | 9.830 | 9.510 | 9.800 | 15,894 | +0.09(+0.93%) |
Mar 21, 2018 | 9.400 | 10.000 | 9.400 | 9.710 | 36,521 | +0.38(+4.07%) |
Mar 20, 2018 | 9.210 | 9.671 | 9.118 | 9.330 | 28,629 | +0.24(+2.64%) |
Mar 19, 2018 | 9.290 | 9.600 | 9.073 | 9.090 | 26,985 | -0.26(-2.78%) |
Mar 16, 2018 | 11.00 | 11.00 | 9.000 | 9.350 | 267,315 | -3.73(-28.52%) |
Mar 15, 2018 | 12.95 | 13.90 | 12.60 | 13.08 | 77,827 | +0.29(+2.27%) |
Mar 14, 2018 | 12.36 | 13.05 | 12.10 | 12.79 | 130,454 | +0.64(+5.27%) |
Mar 13, 2018 | 10.95 | 12.65 | 10.90 | 12.15 | 141,661 | +1.16(+10.56%) |
Mar 12, 2018 | 10.62 | 11.07 | 10.62 | 10.99 | 40,884 | +0.40(+3.78%) |
Mar 09, 2018 | 10.39 | 11.00 | 10.39 | 10.59 | 21,928 | +0.23(+2.22%) |
Mar 08, 2018 | 10.48 | 10.48 | 10.36 | 10.36 | 10,222 | -0.10(-0.92%) |
Mar 07, 2018 | 10.59 | 10.72 | 10.32 | 10.46 | 39,162 | -0.12(-1.17%) |
Mar 06, 2018 | 10.66 | 10.86 | 10.25 | 10.58 | 33,105 | -0.08(-0.75%) |
Mar 05, 2018 | 10.75 | 10.78 | 10.50 | 10.66 | 27,351 | -0.07(-0.65%) |
Mar 02, 2018 | 10.75 | 10.91 | 10.71 | 10.73 | 62,864 | -0.06(-0.56%) |
Mar 01, 2018 | 10.75 | 10.92 | 10.73 | 10.79 | 34,411 | -0.01(-0.09%) |
Feb 28, 2018 | 10.63 | 10.96 | 10.60 | 10.80 | 78,865 | +0.07(+0.65%) |
Feb 27, 2018 | 10.98 | 11.19 | 10.73 | 10.73 | 14,980 | +0.02(+0.19%) |
Feb 26, 2018 | 11.02 | 11.28 | 10.69 | 10.71 | 22,764 | -0.30(-2.72%) |
Feb 23, 2018 | 10.97 | 11.30 | 10.91 | 11.01 | 6,700 | +0.02(+0.18%) |
Feb 22, 2018 | 10.99 | 11.06 | 10.84 | 10.99 | 18,652 | +0.11(+0.96%) |
Feb 21, 2018 | 10.97 | 11.15 | 10.86 | 10.88 | 30,598 | -0.22(-2.03%) |
Feb 20, 2018 | 10.85 | 11.27 | 10.80 | 11.11 | 55,999 | +0.37(+3.45%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.44(-3.94%) | |
Feb 15, 2018 | 10.94 | 11.63 | 10.88 | 11.18 | 55,992 | +0.30(+2.76%) |
Feb 14, 2018 | 10.92 | 11.00 | 10.84 | 10.88 | 173,442 | -0.02(-0.18%) |
Feb 13, 2018 | 10.84 | 11.20 | 10.84 | 10.90 | 149,841 | +0.06(+0.55%) |
Feb 12, 2018 | 10.99 | 11.20 | 10.70 | 10.84 | 64,497 | -0.25(-2.25%) |
Feb 09, 2018 | 11.59 | 11.60 | 10.46 | 11.09 | 104,913 | -0.45(-3.94%) |
Feb 08, 2018 | 11.75 | 11.95 | 11.36 | 11.54 | 7,950 | +0.09(+0.83%) |
Feb 07, 2018 | 12.00 | 12.00 | 9.661 | 11.45 | 65,602 | -0.55(-4.58%) |
Feb 06, 2018 | 10.90 | 12.38 | 10.90 | 12.00 | 26,763 | +1.44(+13.59%) |