Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.11(-1.72%) | |
Aug 30, 2018 | 6.390 | 6.668 | 6.320 | 6.400 | 7,966 | -0.02(-0.31%) |
Aug 29, 2018 | 6.820 | 7.010 | 6.420 | 6.420 | 21,847 | -0.28(-4.18%) |
Aug 28, 2018 | 6.350 | 6.890 | 6.260 | 6.700 | 210,109 | +0.43(+6.86%) |
Aug 27, 2018 | 6.400 | 6.520 | 6.110 | 6.270 | 111,509 | -0.07(-1.10%) |
Aug 24, 2018 | 6.500 | 6.500 | 6.200 | 6.340 | 5,400 | -0.12(-1.86%) |
Aug 23, 2018 | 6.497 | 6.510 | 6.220 | 6.460 | 23,355 | -0.04(-0.62%) |
Aug 22, 2018 | 6.170 | 6.519 | 6.130 | 6.500 | 18,109 | +0.25(+4.00%) |
Aug 21, 2018 | 6.300 | 6.300 | 6.231 | 6.250 | 3,026 | +0.05(+0.81%) |
Aug 20, 2018 | 6.300 | 6.300 | 6.200 | 6.200 | 3,520 | -0.10(-1.59%) |
Aug 17, 2018 | 6.470 | 6.470 | 6.240 | 6.300 | 1,500 | +0.05(+0.80%) |
Aug 16, 2018 | 6.260 | 6.500 | 6.250 | 6.250 | 7,732 | +0.01(+0.16%) |
Aug 15, 2018 | 6.370 | 6.370 | 6.030 | 6.240 | 22,552 | -0.11(-1.73%) |
Aug 14, 2018 | 6.280 | 6.480 | 6.280 | 6.350 | 15,300 | +0.04(+0.63%) |
Aug 13, 2018 | 6.470 | 6.550 | 6.310 | 6.310 | 11,351 | -0.23(-3.52%) |
Aug 10, 2018 | 6.600 | 6.600 | 6.250 | 6.540 | 2,200 | +0.13(+2.03%) |
Aug 09, 2018 | 6.500 | 6.609 | 6.410 | 6.410 | 10,347 | -0.18(-2.73%) |
Aug 08, 2018 | 6.500 | 6.800 | 6.500 | 6.590 | 45,759 | +0.09(+1.38%) |
Aug 07, 2018 | 6.740 | 6.740 | 6.400 | 6.500 | 8,458 | -0.16(-2.40%) |
Aug 06, 2018 | 6.860 | 6.860 | 6.420 | 6.660 | 12,268 | -0.15(-2.20%) |
Aug 03, 2018 | 7.150 | 7.210 | 6.810 | 6.810 | 13,700 | -0.24(-3.40%) |
Aug 02, 2018 | 7.080 | 7.179 | 7.050 | 7.050 | 8,373 | -0.15(-2.08%) |
Aug 01, 2018 | 7.030 | 7.380 | 6.920 | 7.200 | 12,576 | +0.20(+2.86%) |
Jul 31, 2018 | 6.525 | 7.000 | 6.525 | 7.000 | 19,855 | +0.20(+2.94%) |
Jul 30, 2018 | 6.540 | 6.860 | 6.540 | 6.800 | 4,925 | +0.30(+4.62%) |
Jul 27, 2018 | 6.750 | 7.000 | 6.500 | 6.500 | 10,100 | -0.45(-6.47%) |
Jul 26, 2018 | 6.840 | 6.950 | 6.650 | 6.950 | 6,852 | +0.11(+1.61%) |
Jul 25, 2018 | 6.654 | 6.840 | 6.620 | 6.840 | 6,769 | +0.00(+0.00%) |
Jul 24, 2018 | 6.630 | 6.976 | 6.630 | 6.840 | 6,048 | +0.01(+0.15%) |
Jul 23, 2018 | 6.960 | 6.960 | 6.500 | 6.830 | 27,125 | -0.15(-2.15%) |
Jul 20, 2018 | 7.282 | 7.282 | 6.900 | 6.980 | 4,141 | +0.13(+1.90%) |
Jul 19, 2018 | 6.930 | 7.050 | 6.800 | 6.850 | 16,579 | +0.01(+0.15%) |
Jul 18, 2018 | 6.780 | 6.930 | 6.760 | 6.840 | 4,941 | -0.14(-2.01%) |
Jul 17, 2018 | 6.810 | 7.010 | 6.760 | 6.980 | 35,320 | +0.22(+3.25%) |
Jul 16, 2018 | 7.520 | 7.520 | 6.620 | 6.760 | 19,939 | -0.21(-3.01%) |
Jul 13, 2018 | 7.030 | 7.153 | 6.530 | 6.970 | 31,077 | +0.48(+7.40%) |
Jul 12, 2018 | 6.950 | 7.263 | 6.430 | 6.490 | 22,961 | +0.07(+1.09%) |
Jul 11, 2018 | 6.350 | 6.700 | 6.178 | 6.420 | 33,807 | +0.03(+0.47%) |
Jul 10, 2018 | 6.965 | 7.000 | 6.180 | 6.390 | 72,998 | -0.48(-6.99%) |
Jul 09, 2018 | 7.000 | 7.350 | 6.850 | 6.870 | 18,764 | -0.13(-1.86%) |
Jul 06, 2018 | 7.000 | 7.200 | 7.000 | 7.000 | 6,480 | -0.02(-0.28%) |
Jul 05, 2018 | 7.750 | 7.750 | 6.610 | 7.020 | 33,564 | -0.69(-8.95%) |
Jul 03, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.04(+0.52%) | |
Jul 02, 2018 | 7.600 | 7.697 | 7.510 | 7.670 | 5,444 | -0.05(-0.65%) |
Jun 29, 2018 | 8.050 | 8.080 | 7.700 | 7.720 | 13,212 | +0.11(+1.45%) |
Jun 28, 2018 | 7.688 | 8.033 | 7.600 | 7.610 | 15,691 | +0.00(+0.00%) |
Jun 27, 2018 | 7.990 | 8.190 | 7.600 | 7.610 | 3,900 | -0.39(-4.87%) |
Jun 26, 2018 | 8.470 | 8.470 | 7.990 | 8.000 | 2,610 | +0.00(+0.00%) |
Jun 25, 2018 | 8.155 | 8.424 | 7.770 | 8.000 | 4,243 | -0.51(-5.99%) |
Jun 22, 2018 | 8.000 | 8.720 | 8.000 | 8.510 | 49,546 | +0.64(+8.13%) |
Jun 21, 2018 | 8.490 | 8.490 | 7.870 | 7.870 | 8,679 | -0.23(-2.84%) |
Jun 20, 2018 | 8.250 | 8.894 | 8.100 | 8.100 | 3,831 | -0.47(-5.45%) |
Jun 19, 2018 | 8.330 | 8.676 | 8.270 | 8.567 | 12,664 | +0.32(+3.84%) |
Jun 18, 2018 | 8.780 | 8.780 | 8.250 | 8.250 | 3,364 | -0.54(-6.14%) |
Jun 15, 2018 | 8.490 | 8.400 | 8.790 | 7,818 | +0.30(+3.53%) | |
Jun 14, 2018 | 8.840 | 9.223 | 8.490 | 8.490 | 15,804 | -0.52(-5.77%) |
Jun 13, 2018 | 8.763 | 9.067 | 8.763 | 9.010 | 2,681 | -0.17(-1.85%) |
Jun 12, 2018 | 8.250 | 9.180 | 8.250 | 9.180 | 9,963 | +0.68(+8.00%) |
Jun 11, 2018 | 8.560 | 8.650 | 8.260 | 8.500 | 5,390 | -0.16(-1.85%) |
Jun 08, 2018 | 8.510 | 9.044 | 8.500 | 8.660 | 2,770 | +0.02(+0.23%) |
Jun 07, 2018 | 8.970 | 8.970 | 8.450 | 8.640 | 6,179 | -0.36(-4.00%) |
Jun 06, 2018 | 9.100 | 9.220 | 8.880 | 9.000 | 51,642 | -0.15(-1.64%) |
Jun 05, 2018 | 9.253 | 9.500 | 9.100 | 9.150 | 9,833 | -0.17(-1.82%) |
Jun 04, 2018 | 9.380 | 9.600 | 9.310 | 9.320 | 2,861 | -0.28(-2.92%) |
Jun 01, 2018 | 9.370 | 9.760 | 9.370 | 9.600 | 5,028 | -0.10(-1.03%) |
May 31, 2018 | 9.246 | 9.700 | 9.200 | 9.700 | 3,333 | +0.31(+3.30%) |
May 30, 2018 | 9.510 | 9.962 | 9.100 | 9.390 | 8,605 | +0.00(+0.00%) |
May 29, 2018 | 9.500 | 9.680 | 9.390 | 9.390 | 16,017 | -0.26(-2.69%) |
May 25, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.06(+0.63%) | |
May 24, 2018 | 9.190 | 9.590 | 9.150 | 9.590 | 5,387 | +0.19(+2.02%) |
May 23, 2018 | 9.080 | 9.590 | 9.080 | 9.400 | 10,045 | +0.15(+1.62%) |
May 22, 2018 | 9.670 | 9.670 | 9.000 | 9.250 | 11,378 | -0.26(-2.73%) |
May 21, 2018 | 9.345 | 9.847 | 9.250 | 9.510 | 8,721 | +0.24(+2.59%) |
May 18, 2018 | 9.480 | 9.670 | 9.265 | 9.270 | 12,676 | -0.23(-2.42%) |
May 17, 2018 | 8.850 | 9.690 | 8.850 | 9.500 | 8,108 | +0.59(+6.62%) |
May 16, 2018 | 8.440 | 8.980 | 8.440 | 8.910 | 11,395 | +0.48(+5.69%) |
May 15, 2018 | 7.600 | 8.455 | 7.559 | 8.430 | 24,164 | +0.93(+12.40%) |
May 14, 2018 | 8.580 | 9.000 | 7.390 | 7.500 | 166,597 | -1.07(-12.49%) |
May 11, 2018 | 9.180 | 9.290 | 8.400 | 8.570 | 35,370 | -0.53(-5.82%) |
May 10, 2018 | 9.903 | 9.903 | 9.100 | 9.100 | 5,218 | -0.15(-1.62%) |
May 09, 2018 | 9.260 | 9.260 | 9.200 | 9.250 | 1,937 | +0.20(+2.21%) |
May 08, 2018 | 9.280 | 9.280 | 8.820 | 9.050 | 2,429 | -0.38(-4.03%) |
May 07, 2018 | 9.010 | 9.600 | 8.750 | 9.430 | 15,023 | +0.41(+4.55%) |
May 04, 2018 | 8.460 | 10.00 | 8.370 | 9.020 | 17,021 | +0.66(+7.89%) |
May 03, 2018 | 8.540 | 8.570 | 8.000 | 8.360 | 13,599 | -0.04(-0.48%) |
May 02, 2018 | 8.460 | 8.480 | 8.250 | 8.400 | 5,098 | -0.05(-0.59%) |
May 01, 2018 | 9.000 | 9.000 | 8.400 | 8.450 | 79,374 | +0.11(+1.32%) |
Apr 30, 2018 | 9.450 | 9.530 | 8.060 | 8.340 | 37,818 | -1.11(-11.75%) |
Apr 27, 2018 | 9.600 | 9.600 | 9.110 | 9.450 | 28,044 | -0.25(-2.58%) |
Apr 26, 2018 | 9.210 | 9.790 | 9.130 | 9.700 | 24,453 | +0.08(+0.83%) |
Apr 25, 2018 | 9.610 | 10.10 | 9.270 | 9.620 | 20,519 | -0.08(-0.82%) |
Apr 24, 2018 | 9.840 | 10.03 | 9.450 | 9.700 | 25,553 | -0.05(-0.51%) |
Apr 23, 2018 | 9.750 | 10.10 | 9.310 | 9.750 | 31,000 | -0.14(-1.42%) |
Apr 20, 2018 | 9.850 | 10.24 | 9.630 | 9.890 | 49,866 | +0.01(+0.10%) |
Apr 19, 2018 | 9.900 | 10.00 | 9.600 | 9.880 | 42,155 | +0.09(+0.92%) |
Apr 18, 2018 | 9.730 | 10.10 | 9.720 | 9.790 | 28,593 | +0.04(+0.41%) |
Apr 17, 2018 | 9.880 | 10.42 | 9.560 | 9.750 | 41,596 | -0.25(-2.50%) |
Apr 16, 2018 | 9.960 | 10.45 | 9.740 | 10.00 | 35,125 | +0.04(+0.40%) |
Apr 13, 2018 | 10.15 | 10.21 | 9.410 | 9.960 | 47,009 | +0.15(+1.53%) |
Apr 12, 2018 | 10.00 | 10.25 | 9.590 | 9.810 | 58,598 | +0.07(+0.72%) |
Apr 11, 2018 | 10.24 | 10.50 | 9.410 | 9.740 | 56,710 | -0.55(-5.34%) |
Apr 10, 2018 | 10.86 | 10.86 | 9.060 | 10.29 | 24,836 | +0.28(+2.80%) |
Apr 09, 2018 | 10.45 | 11.00 | 9.059 | 10.01 | 61,170 | -0.38(-3.66%) |
Apr 06, 2018 | 9.519 | 10.40 | 8.995 | 10.39 | 27,807 | +0.33(+3.28%) |
Apr 05, 2018 | 10.03 | 10.62 | 10.01 | 10.06 | 2,719 | -0.29(-2.80%) |
Apr 04, 2018 | 9.970 | 10.43 | 9.714 | 10.35 | 21,765 | +0.28(+2.78%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.06 | 10.07 | 3,781 | -0.64(-5.98%) |
Apr 02, 2018 | 10.10 | 10.71 | 9.700 | 10.71 | 19,674 | +0.41(+3.98%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.45(-4.19%) | |
Mar 28, 2018 | 10.73 | 10.99 | 10.25 | 10.75 | 55,830 | -0.03(-0.28%) |
Mar 27, 2018 | 11.16 | 11.22 | 10.50 | 10.78 | 17,457 | -0.17(-1.51%) |
Mar 26, 2018 | 11.11 | 11.20 | 10.66 | 10.95 | 36,176 | +0.54(+5.24%) |
Mar 23, 2018 | 11.76 | 11.76 | 10.25 | 10.40 | 41,028 | -0.37(-3.44%) |
Mar 22, 2018 | 11.93 | 11.93 | 10.56 | 10.77 | 15,245 | -0.68(-5.94%) |
Mar 21, 2018 | 11.28 | 11.49 | 10.57 | 11.45 | 16,283 | +0.20(+1.78%) |
Mar 20, 2018 | 11.00 | 11.50 | 10.91 | 11.25 | 27,407 | +0.03(+0.27%) |
Mar 19, 2018 | 10.78 | 11.50 | 10.66 | 11.22 | 31,087 | +0.34(+3.12%) |
Mar 16, 2018 | 11.32 | 11.53 | 10.82 | 10.88 | 21,841 | -0.35(-3.12%) |
Mar 15, 2018 | 11.56 | 11.80 | 10.78 | 11.23 | 39,437 | -0.23(-2.01%) |
Mar 14, 2018 | 11.61 | 12.20 | 11.03 | 11.46 | 192,167 | -0.72(-5.91%) |
Mar 13, 2018 | 11.81 | 12.23 | 11.50 | 12.18 | 65,847 | +0.74(+6.47%) |
Mar 12, 2018 | 11.20 | 11.86 | 10.90 | 11.44 | 36,878 | +0.32(+2.88%) |
Mar 09, 2018 | 11.36 | 11.65 | 11.11 | 11.12 | 15,590 | -0.24(-2.11%) |
Mar 08, 2018 | 11.00 | 11.59 | 10.84 | 11.36 | 40,032 | +0.21(+1.88%) |
Mar 07, 2018 | 11.70 | 11.15 | 48,711 | -0.25(-2.19%) | ||
Mar 06, 2018 | 11.30 | 11.60 | 10.37 | 11.40 | 49,280 | +0.10(+0.88%) |
Mar 05, 2018 | 11.25 | 11.35 | 10.60 | 11.30 | 52,250 | +0.34(+3.10%) |
Mar 02, 2018 | 11.38 | 11.38 | 10.53 | 10.96 | 29,850 | -0.03(-0.27%) |
Mar 01, 2018 | 10.71 | 11.29 | 9.830 | 10.99 | 77,295 | +0.20(+1.85%) |
Feb 28, 2018 | 11.22 | 11.40 | 10.21 | 10.79 | 68,686 | -0.35(-3.14%) |
Feb 27, 2018 | 10.93 | 11.65 | 10.81 | 11.14 | 34,032 | +0.28(+2.58%) |
Feb 26, 2018 | 11.38 | 11.75 | 10.76 | 10.86 | 133,786 | -0.27(-2.43%) |
Feb 23, 2018 | 10.62 | 11.20 | 10.20 | 11.13 | 41,476 | +0.39(+3.63%) |
Feb 22, 2018 | 11.06 | 11.06 | 10.56 | 10.74 | 13,716 | -0.56(-4.96%) |
Feb 21, 2018 | 10.52 | 11.98 | 10.51 | 11.30 | 17,367 | +0.59(+5.51%) |
Feb 20, 2018 | 11.03 | 11.32 | 10.12 | 10.71 | 69,155 | -0.57(-5.05%) |
Feb 16, 2018 | 11.28 | 11.28 | 11.28 | 0 | -0.12(-1.05%) | |
Feb 15, 2018 | 11.94 | 11.94 | 11.35 | 11.40 | 13,234 | -0.39(-3.31%) |
Feb 14, 2018 | 11.88 | 11.50 | 11.79 | 20,197 | +0.00(+0.00%) | |
Feb 13, 2018 | 12.00 | 12.00 | 11.20 | 11.79 | 24,836 | -0.29(-2.40%) |
Feb 12, 2018 | 10.93 | 12.78 | 10.90 | 12.08 | 51,472 | +1.48(+13.96%) |
Feb 09, 2018 | 10.75 | 10.94 | 10.30 | 10.60 | 46,468 | -0.17(-1.58%) |
Feb 08, 2018 | 10.98 | 11.02 | 9.800 | 10.77 | 121,218 | +0.00(+0.00%) |
Feb 07, 2018 | 10.77 | 11.00 | 10.39 | 10.77 | 104,322 | +0.28(+2.67%) |
Feb 06, 2018 | 10.41 | 10.99 | 9.660 | 10.49 | 270,306 | -0.28(-2.59%) |
Feb 05, 2018 | 12.89 | 12.89 | 10.26 | 10.77 | 264,651 | -1.64(-13.22%) |
Feb 02, 2018 | 13.14 | 13.99 | 12.15 | 12.41 | 263,537 | -1.23(-9.02%) |