Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.440 | 9.970 | 9.220 | 9.790 | 1,595,003 | +0.43(+4.59%) |
Apr 27, 2018 | 9.430 | 9.470 | 9.220 | 9.360 | 69,469 | -0.06(-0.64%) |
Apr 26, 2018 | 9.500 | 9.550 | 9.280 | 9.420 | 103,211 | -0.05(-0.53%) |
Apr 25, 2018 | 9.380 | 9.510 | 9.030 | 9.470 | 233,544 | +0.12(+1.28%) |
Apr 24, 2018 | 9.500 | 9.500 | 9.215 | 9.350 | 157,991 | -0.10(-1.06%) |
Apr 23, 2018 | 9.230 | 9.480 | 9.210 | 9.450 | 160,025 | +0.25(+2.72%) |
Apr 20, 2018 | 9.010 | 9.210 | 9.010 | 9.200 | 148,750 | +0.21(+2.34%) |
Apr 19, 2018 | 9.100 | 9.220 | 8.980 | 8.990 | 182,463 | -0.14(-1.53%) |
Apr 18, 2018 | 9.080 | 9.180 | 9.045 | 9.130 | 179,080 | +0.05(+0.55%) |
Apr 17, 2018 | 9.010 | 9.090 | 8.860 | 9.080 | 158,322 | +0.13(+1.45%) |
Apr 16, 2018 | 9.060 | 9.240 | 8.870 | 8.950 | 169,577 | -0.06(-0.67%) |
Apr 13, 2018 | 9.100 | 9.290 | 8.955 | 9.010 | 263,347 | -0.01(-0.11%) |
Apr 12, 2018 | 8.680 | 9.279 | 8.680 | 9.020 | 1,018,376 | +0.40(+4.64%) |
Apr 11, 2018 | 8.680 | 8.890 | 8.430 | 8.620 | 314,373 | -0.07(-0.81%) |
Apr 10, 2018 | 8.750 | 8.990 | 8.560 | 8.690 | 390,470 | -0.03(-0.34%) |
Apr 09, 2018 | 8.590 | 8.900 | 8.590 | 8.720 | 511,566 | +0.19(+2.23%) |
Apr 06, 2018 | 8.530 | 489,047 | +0.06(+0.71%) | |||
Apr 05, 2018 | 8.500 | 8.630 | 7.990 | 8.470 | 493,948 | -0.02(-0.24%) |
Apr 04, 2018 | 7.920 | 8.500 | 7.920 | 8.490 | 663,802 | +0.49(+6.13%) |
Apr 03, 2018 | 7.990 | 8.090 | 7.780 | 8.000 | 395,926 | +0.07(+0.88%) |
Apr 02, 2018 | 7.950 | 8.160 | 7.600 | 7.930 | 180,938 | -0.04(-0.50%) |
Mar 29, 2018 | 7.970 | 7.970 | 7.970 | 0 | +0.21(+2.71%) | |
Mar 28, 2018 | 7.500 | 7.930 | 7.500 | 7.760 | 252,061 | -0.03(-0.39%) |
Mar 27, 2018 | 7.890 | 8.030 | 7.560 | 7.790 | 340,979 | -0.11(-1.39%) |
Mar 26, 2018 | 7.500 | 8.000 | 7.075 | 7.900 | 764,729 | +0.38(+5.05%) |
Mar 23, 2018 | 6.350 | 8.350 | 6.330 | 7.520 | 4,099,874 | +1.54(+25.75%) |
Mar 22, 2018 | 6.070 | 6.290 | 5.930 | 5.980 | 524,890 | -0.08(-1.32%) |
Mar 21, 2018 | 5.790 | 6.320 | 5.730 | 6.060 | 244,581 | +0.29(+5.03%) |
Mar 20, 2018 | 5.690 | 5.840 | 5.510 | 5.770 | 1,420,114 | +0.07(+1.23%) |
Mar 19, 2018 | 5.730 | 5.750 | 5.569 | 5.700 | 706,192 | -0.09(-1.55%) |
Mar 16, 2018 | 5.750 | 5.850 | 5.730 | 5.790 | 160,313 | +0.00(+0.00%) |
Mar 15, 2018 | 5.810 | 5.840 | 5.650 | 5.790 | 104,973 | -0.04(-0.69%) |
Mar 14, 2018 | 5.860 | 5.700 | 5.830 | 39,449 | +0.08(+1.39%) | |
Mar 13, 2018 | 5.800 | 5.890 | 5.700 | 5.750 | 121,189 | -0.05(-0.86%) |
Mar 12, 2018 | 5.750 | 5.950 | 5.750 | 5.800 | 132,619 | +0.06(+1.05%) |
Mar 09, 2018 | 5.800 | 5.880 | 5.680 | 5.740 | 134,913 | -0.04(-0.69%) |
Mar 08, 2018 | 5.830 | 5.870 | 5.690 | 5.780 | 61,224 | -0.01(-0.17%) |
Mar 07, 2018 | 6.010 | 5.700 | 5.790 | 94,478 | -0.05(-0.86%) | |
Mar 06, 2018 | 5.780 | 6.150 | 5.630 | 5.840 | 336,580 | +0.08(+1.39%) |
Mar 05, 2018 | 5.830 | 6.040 | 5.660 | 5.760 | 59,986 | -0.10(-1.71%) |
Mar 02, 2018 | 5.680 | 5.920 | 5.526 | 5.860 | 86,490 | +0.12(+2.09%) |
Mar 01, 2018 | 5.800 | 6.030 | 5.560 | 5.740 | 177,757 | -0.08(-1.37%) |
Feb 28, 2018 | 5.640 | 5.930 | 5.590 | 5.820 | 153,000 | +0.21(+3.74%) |
Feb 27, 2018 | 5.680 | 5.770 | 5.350 | 5.610 | 49,514 | -0.09(-1.58%) |
Feb 26, 2018 | 5.200 | 5.730 | 5.200 | 5.700 | 211,569 | +0.52(+10.04%) |
Feb 23, 2018 | 5.260 | 5.290 | 5.070 | 5.180 | 187,832 | -0.05(-0.96%) |
Feb 22, 2018 | 5.390 | 5.460 | 5.200 | 5.230 | 150,718 | -0.12(-2.24%) |
Feb 21, 2018 | 5.580 | 5.655 | 5.280 | 5.350 | 87,403 | -0.22(-3.95%) |
Feb 20, 2018 | 5.690 | 5.820 | 5.500 | 5.570 | 74,570 | -0.14(-2.45%) |
Feb 16, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.06(-1.04%) | |
Feb 15, 2018 | 5.610 | 5.940 | 5.580 | 5.770 | 362,793 | +0.17(+3.04%) |
Feb 14, 2018 | 5.380 | 5.850 | 5.260 | 5.600 | 188,544 | +0.21(+3.90%) |
Feb 13, 2018 | 5.600 | 5.610 | 5.350 | 5.390 | 222,195 | -0.27(-4.77%) |
Feb 12, 2018 | 5.720 | 5.860 | 5.580 | 5.660 | 106,407 | -0.08(-1.39%) |
Feb 09, 2018 | 5.850 | 5.870 | 5.580 | 5.740 | 180,627 | -0.09(-1.54%) |
Feb 08, 2018 | 5.850 | 5.900 | 5.760 | 5.830 | 139,116 | -0.04(-0.68%) |
Feb 07, 2018 | 5.850 | 5.910 | 5.720 | 5.870 | 123,996 | +0.01(+0.17%) |
Feb 06, 2018 | 5.590 | 5.910 | 5.590 | 5.860 | 131,279 | +0.16(+2.81%) |
Feb 05, 2018 | 5.900 | 5.900 | 5.550 | 5.700 | 129,310 | -0.21(-3.55%) |
Feb 02, 2018 | 6.000 | 6.000 | 5.800 | 5.910 | 186,522 | -0.16(-2.64%) |