Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.13(-2.01%) | |
Aug 30, 2018 | 5.960 | 6.490 | 5.860 | 6.470 | 92,687 | +0.16(+2.54%) |
Aug 29, 2018 | 6.250 | 6.360 | 5.670 | 6.310 | 127,700 | -0.09(-1.41%) |
Aug 28, 2018 | 6.540 | 6.620 | 6.260 | 6.400 | 9,166 | -0.24(-3.61%) |
Aug 27, 2018 | 6.750 | 6.750 | 6.450 | 6.640 | 14,545 | -0.19(-2.78%) |
Aug 24, 2018 | 7.130 | 7.130 | 6.820 | 6.830 | 7,600 | -0.10(-1.44%) |
Aug 23, 2018 | 7.000 | 7.522 | 6.820 | 6.930 | 15,263 | +0.05(+0.73%) |
Aug 22, 2018 | 6.830 | 6.960 | 6.830 | 6.880 | 7,316 | +0.02(+0.29%) |
Aug 21, 2018 | 6.820 | 6.990 | 6.820 | 6.860 | 24,751 | -0.04(-0.58%) |
Aug 20, 2018 | 6.900 | 6.900 | 6.820 | 6.900 | 13,583 | +0.08(+1.17%) |
Aug 17, 2018 | 6.900 | 6.900 | 6.770 | 6.820 | 17,300 | -0.04(-0.58%) |
Aug 16, 2018 | 6.970 | 7.120 | 6.716 | 6.860 | 32,779 | -0.05(-0.72%) |
Aug 15, 2018 | 6.670 | 6.920 | 6.630 | 6.910 | 14,235 | +0.06(+0.88%) |
Aug 14, 2018 | 6.990 | 6.990 | 6.690 | 6.850 | 48,156 | -0.07(-1.01%) |
Aug 13, 2018 | 6.900 | 6.960 | 6.620 | 6.920 | 3,897 | +0.01(+0.14%) |
Aug 10, 2018 | 6.860 | 7.050 | 6.690 | 6.910 | 30,800 | -0.06(-0.86%) |
Aug 09, 2018 | 6.968 | 6.990 | 6.895 | 6.970 | 18,343 | +0.21(+3.11%) |
Aug 08, 2018 | 7.000 | 7.000 | 6.550 | 6.760 | 26,868 | -0.22(-3.15%) |
Aug 07, 2018 | 6.780 | 7.359 | 6.750 | 6.980 | 52,026 | +0.43(+6.56%) |
Aug 06, 2018 | 6.400 | 7.000 | 6.400 | 6.550 | 30,935 | +0.26(+4.13%) |
Aug 03, 2018 | 6.890 | 6.890 | 6.260 | 6.290 | 51,600 | -0.55(-8.04%) |
Aug 02, 2018 | 6.600 | 6.890 | 6.521 | 6.840 | 35,365 | +0.25(+3.79%) |
Aug 01, 2018 | 6.550 | 6.885 | 6.500 | 6.590 | 35,724 | +0.04(+0.61%) |
Jul 31, 2018 | 6.630 | 6.887 | 6.530 | 6.550 | 23,300 | -0.05(-0.76%) |
Jul 30, 2018 | 6.500 | 7.000 | 6.410 | 6.600 | 49,792 | +0.43(+6.97%) |
Jul 27, 2018 | 7.050 | 7.150 | 6.030 | 6.170 | 100,128 | -0.88(-12.48%) |
Jul 26, 2018 | 7.500 | 7.500 | 7.000 | 7.050 | 48,961 | -0.49(-6.50%) |
Jul 25, 2018 | 7.670 | 7.800 | 7.540 | 7.540 | 26,100 | -0.26(-3.33%) |
Jul 24, 2018 | 7.720 | 7.800 | 7.650 | 7.800 | 14,229 | +0.00(+0.00%) |
Jul 23, 2018 | 7.810 | 7.845 | 7.666 | 7.800 | 6,018 | -0.15(-1.89%) |
Jul 20, 2018 | 8.190 | 8.190 | 7.800 | 7.950 | 16,301 | -0.01(-0.13%) |
Jul 19, 2018 | 7.770 | 7.990 | 7.650 | 7.960 | 15,173 | +0.19(+2.45%) |
Jul 18, 2018 | 8.000 | 8.189 | 7.770 | 7.770 | 12,994 | -0.31(-3.84%) |
Jul 17, 2018 | 8.180 | 8.700 | 8.000 | 8.080 | 70,161 | -0.14(-1.70%) |
Jul 16, 2018 | 8.400 | 8.400 | 8.086 | 8.220 | 6,150 | -0.13(-1.56%) |
Jul 13, 2018 | 8.230 | 8.353 | 8.140 | 8.350 | 4,119 | -0.02(-0.24%) |
Jul 12, 2018 | 8.270 | 8.370 | 8.000 | 8.370 | 36,972 | +0.14(+1.70%) |
Jul 11, 2018 | 8.480 | 8.590 | 8.122 | 8.230 | 10,637 | -0.28(-3.29%) |
Jul 10, 2018 | 8.280 | 8.510 | 8.080 | 8.510 | 34,735 | +0.22(+2.65%) |
Jul 09, 2018 | 8.490 | 8.490 | 8.100 | 8.290 | 15,782 | -0.05(-0.60%) |
Jul 06, 2018 | 8.500 | 8.507 | 8.201 | 8.340 | 44,118 | +0.05(+0.60%) |
Jul 05, 2018 | 8.200 | 8.490 | 8.200 | 8.290 | 13,314 | -0.08(-0.96%) |
Jul 03, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.29(-3.35%) | |
Jul 02, 2018 | 8.740 | 8.753 | 8.380 | 8.660 | 14,984 | +0.01(+0.12%) |
Jun 29, 2018 | 8.400 | 8.750 | 8.100 | 8.650 | 46,147 | +0.29(+3.47%) |
Jun 28, 2018 | 8.750 | 8.750 | 8.210 | 8.360 | 14,757 | -0.37(-4.24%) |
Jun 27, 2018 | 8.770 | 8.989 | 8.500 | 8.730 | 42,695 | -0.08(-0.91%) |
Jun 26, 2018 | 8.830 | 8.830 | 8.671 | 8.810 | 13,080 | -0.02(-0.23%) |
Jun 25, 2018 | 9.010 | 9.100 | 8.820 | 8.830 | 9,021 | -0.28(-3.07%) |
Jun 22, 2018 | 8.954 | 9.150 | 8.781 | 9.110 | 35,784 | +0.00(+0.00%) |
Jun 21, 2018 | 9.170 | 9.170 | 9.010 | 9.110 | 9,496 | -0.11(-1.19%) |
Jun 20, 2018 | 8.990 | 9.282 | 8.761 | 9.220 | 18,375 | +0.47(+5.37%) |
Jun 19, 2018 | 8.900 | 8.980 | 8.750 | 8.750 | 9,975 | -0.16(-1.80%) |
Jun 18, 2018 | 8.900 | 8.950 | 8.760 | 8.910 | 11,846 | +0.06(+0.68%) |
Jun 15, 2018 | 9.220 | 8.750 | 8.850 | 193,474 | -0.37(-4.01%) | |
Jun 14, 2018 | 9.150 | 9.310 | 9.060 | 9.220 | 39,422 | -0.08(-0.86%) |
Jun 13, 2018 | 9.500 | 9.500 | 8.772 | 9.300 | 36,214 | -0.15(-1.59%) |
Jun 12, 2018 | 9.340 | 9.500 | 9.250 | 9.450 | 43,483 | +0.15(+1.61%) |
Jun 11, 2018 | 8.850 | 9.500 | 8.810 | 9.300 | 68,599 | +0.48(+5.38%) |
Jun 08, 2018 | 8.750 | 8.845 | 8.750 | 8.825 | 11,286 | +0.02(+0.28%) |
Jun 07, 2018 | 8.700 | 8.800 | 8.570 | 8.800 | 9,404 | +0.05(+0.57%) |
Jun 06, 2018 | 8.950 | 8.950 | 8.680 | 8.750 | 13,381 | -0.10(-1.13%) |
Jun 05, 2018 | 8.980 | 9.000 | 8.800 | 8.850 | 23,541 | -0.04(-0.45%) |
Jun 04, 2018 | 8.870 | 9.000 | 8.800 | 8.890 | 26,241 | +0.21(+2.42%) |
Jun 01, 2018 | 8.620 | 8.760 | 8.500 | 8.680 | 24,172 | +0.06(+0.70%) |
May 31, 2018 | 8.530 | 8.970 | 8.500 | 8.620 | 25,107 | +0.01(+0.12%) |
May 30, 2018 | 8.610 | 8.623 | 8.500 | 8.610 | 7,906 | -0.08(-0.92%) |
May 29, 2018 | 8.450 | 8.790 | 8.450 | 8.690 | 38,455 | +0.11(+1.28%) |
May 25, 2018 | 8.580 | 8.580 | 8.580 | 0 | -0.11(-1.27%) | |
May 24, 2018 | 8.800 | 8.800 | 8.450 | 8.690 | 13,881 | -0.10(-1.14%) |
May 23, 2018 | 8.480 | 8.800 | 8.480 | 8.790 | 4,555 | +0.24(+2.78%) |
May 22, 2018 | 8.500 | 8.680 | 8.500 | 8.553 | 10,812 | +0.00(+0.03%) |
May 21, 2018 | 8.656 | 8.716 | 8.550 | 8.550 | 4,943 | +0.05(+0.59%) |
May 18, 2018 | 8.500 | 8.607 | 8.340 | 8.500 | 6,614 | -0.00(-0.06%) |
May 17, 2018 | 8.500 | 8.549 | 8.434 | 8.505 | 7,133 | +0.02(+0.29%) |
May 16, 2018 | 8.700 | 8.740 | 8.460 | 8.480 | 10,118 | -0.22(-2.53%) |
May 15, 2018 | 8.320 | 8.700 | 8.320 | 8.700 | 12,657 | +0.27(+3.20%) |
May 14, 2018 | 8.700 | 8.700 | 8.430 | 8.430 | 15,939 | -0.23(-2.66%) |
May 11, 2018 | 8.450 | 8.683 | 8.450 | 8.660 | 4,333 | +0.16(+1.88%) |
May 10, 2018 | 8.550 | 8.625 | 8.450 | 8.500 | 20,183 | -0.10(-1.16%) |
May 09, 2018 | 8.560 | 8.600 | 8.427 | 8.600 | 11,734 | +0.04(+0.47%) |
May 08, 2018 | 9.130 | 9.250 | 8.350 | 8.560 | 38,437 | -0.35(-3.93%) |
May 07, 2018 | 8.912 | 9.199 | 8.552 | 8.910 | 21,903 | +0.15(+1.74%) |
May 04, 2018 | 8.800 | 9.000 | 8.351 | 8.758 | 33,435 | -0.15(-1.64%) |
May 03, 2018 | 8.660 | 9.000 | 8.510 | 8.903 | 21,575 | -0.33(-3.54%) |
May 02, 2018 | 9.960 | 10.04 | 8.220 | 9.230 | 158,700 | -0.52(-5.33%) |
May 01, 2018 | 9.900 | 10.21 | 9.620 | 9.750 | 32,424 | -0.13(-1.32%) |
Apr 30, 2018 | 10.20 | 10.32 | 9.550 | 9.880 | 46,700 | -0.31(-3.04%) |
Apr 27, 2018 | 9.720 | 10.20 | 9.600 | 10.19 | 19,667 | +0.59(+6.15%) |
Apr 26, 2018 | 9.730 | 10.49 | 9.600 | 9.600 | 26,537 | -0.30(-3.03%) |
Apr 25, 2018 | 9.900 | 9.940 | 9.600 | 9.900 | 22,804 | +0.11(+1.12%) |
Apr 24, 2018 | 10.35 | 10.35 | 9.330 | 9.790 | 59,879 | -0.41(-4.02%) |
Apr 23, 2018 | 10.48 | 10.48 | 9.980 | 10.20 | 6,515 | -0.17(-1.64%) |
Apr 20, 2018 | 10.50 | 10.50 | 9.900 | 10.37 | 21,027 | -0.29(-2.70%) |
Apr 19, 2018 | 10.15 | 11.07 | 10.15 | 10.66 | 151,884 | +0.49(+4.80%) |
Apr 18, 2018 | 10.25 | 10.25 | 10.04 | 10.17 | 16,671 | -0.28(-2.68%) |
Apr 17, 2018 | 10.00 | 10.60 | 9.730 | 10.45 | 56,659 | +0.35(+3.47%) |
Apr 16, 2018 | 10.26 | 10.30 | 9.625 | 10.10 | 15,915 | -0.12(-1.14%) |
Apr 13, 2018 | 10.59 | 10.59 | 9.910 | 10.22 | 12,336 | -0.38(-3.62%) |
Apr 12, 2018 | 10.60 | 10.60 | 10.02 | 10.60 | 14,603 | +0.00(+0.00%) |
Apr 11, 2018 | 10.69 | 10.95 | 10.30 | 10.60 | 7,043 | -0.10(-0.93%) |
Apr 10, 2018 | 10.88 | 10.88 | 10.23 | 10.70 | 13,490 | -0.02(-0.14%) |
Apr 09, 2018 | 10.53 | 10.75 | 10.00 | 10.71 | 13,101 | +0.58(+5.71%) |
Apr 06, 2018 | 10.95 | 10.95 | 9.600 | 10.14 | 21,482 | -0.53(-4.99%) |
Apr 05, 2018 | 10.94 | 10.99 | 10.05 | 10.67 | 14,384 | +0.42(+4.08%) |
Apr 04, 2018 | 10.19 | 11.00 | 9.850 | 10.25 | 25,853 | -0.06(-0.58%) |
Apr 03, 2018 | 10.03 | 11.50 | 9.660 | 10.31 | 32,141 | +0.33(+3.32%) |
Apr 02, 2018 | 9.760 | 10.32 | 9.500 | 9.979 | 29,560 | -0.34(-3.27%) |
Mar 29, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 11.11 | 11.20 | 10.21 | 10.31 | 36,416 | -0.80(-7.16%) |
Mar 27, 2018 | 11.24 | 11.80 | 11.05 | 11.11 | 37,688 | +0.10(+0.87%) |
Mar 26, 2018 | 11.84 | 12.00 | 11.00 | 11.01 | 34,462 | -0.49(-4.26%) |
Mar 23, 2018 | 11.84 | 12.14 | 11.50 | 11.50 | 33,432 | -0.35(-2.95%) |
Mar 22, 2018 | 11.60 | 12.41 | 11.57 | 11.85 | 50,265 | +0.05(+0.42%) |
Mar 21, 2018 | 11.04 | 12.48 | 11.00 | 11.80 | 73,524 | +0.90(+8.26%) |
Mar 20, 2018 | 11.40 | 12.00 | 10.90 | 10.90 | 85,667 | -1.00(-8.40%) |
Mar 19, 2018 | 13.20 | 13.40 | 10.73 | 11.90 | 165,047 | -1.50(-11.19%) |
Mar 16, 2018 | 14.68 | 14.68 | 13.30 | 13.40 | 173,339 | -1.28(-8.72%) |
Mar 15, 2018 | 14.00 | 16.80 | 13.90 | 14.68 | 445,139 | +0.83(+5.98%) |
Mar 14, 2018 | 11.40 | 13.95 | 11.37 | 13.85 | 332,687 | +2.68(+23.95%) |