Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.734 | 6.751 | 6.333 | 6.359 | 3,317,824 | -0.30(-4.58%) |
Feb 27, 2018 | 6.647 | 6.795 | 6.586 | 6.664 | 5,235,614 | -0.03(-0.52%) |
Feb 26, 2018 | 6.638 | 6.734 | 6.542 | 6.699 | 3,990,388 | +0.08(+1.18%) |
Feb 23, 2018 | 6.420 | 6.630 | 6.390 | 6.621 | 4,647,511 | +0.23(+3.54%) |
Feb 22, 2018 | 6.377 | 6.394 | 4,036,669 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.447 | 6.534 | 6.386 | 6.394 | 4,479,000 | -0.07(-1.08%) |
Feb 20, 2018 | 6.595 | 6.638 | 6.420 | 6.464 | 5,933,431 | -0.09(-1.33%) |
Feb 16, 2018 | 6.551 | 6.551 | 6.551 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.161 | 7.187 | 6.359 | 6.534 | 9,717,035 | -0.36(-5.18%) |
Feb 14, 2018 | 6.429 | 6.934 | 6.359 | 6.891 | 9,363,014 | +0.34(+5.19%) |
Feb 13, 2018 | 6.664 | 6.686 | 6.542 | 6.551 | 5,851,478 | -0.17(-2.46%) |
Feb 12, 2018 | 6.638 | 6.799 | 6.434 | 6.717 | 7,458,704 | +0.23(+3.49%) |
Feb 09, 2018 | 6.839 | 6.856 | 6.229 | 6.490 | 10,932,792 | -0.30(-4.36%) |
Feb 08, 2018 | 7.213 | 7.457 | 6.786 | 6.786 | 7,437,216 | -0.45(-6.26%) |
Feb 07, 2018 | 7.431 | 7.448 | 7.091 | 7.239 | 7,696,481 | -0.19(-2.58%) |
Feb 06, 2018 | 7.213 | 7.518 | 7.109 | 7.431 | 5,644,668 | +0.01(+0.12%) |
Feb 05, 2018 | 7.614 | 7.771 | 7.396 | 7.422 | 4,513,261 | -0.34(-4.38%) |
Feb 02, 2018 | 8.006 | 8.023 | 7.727 | 7.762 | 3,600,041 | -0.47(-5.71%) |
Feb 01, 2018 | 8.363 | 8.410 | 8.041 | 8.232 | 4,235,273 | -0.09(-1.05%) |
Jan 31, 2018 | 8.468 | 8.524 | 8.267 | 8.320 | 3,361,618 | -0.11(-1.34%) |
Jan 30, 2018 | 8.616 | 8.624 | 8.494 | 8.433 | 5,388,183 | -0.35(-3.97%) |
Jan 29, 2018 | 8.973 | 8.990 | 8.777 | 8.781 | 2,108,626 | -0.28(-3.08%) |
Jan 26, 2018 | 9.191 | 9.191 | 9.025 | 9.060 | 4,211,543 | -0.03(-0.29%) |
Jan 25, 2018 | 9.400 | 9.417 | 9.051 | 9.086 | 2,417,655 | -0.26(-2.80%) |
Jan 24, 2018 | 9.382 | 9.478 | 9.117 | 9.348 | 6,377,230 | +0.17(+1.80%) |
Jan 23, 2018 | 9.069 | 9.252 | 8.973 | 9.182 | 3,070,523 | +0.13(+1.44%) |
Jan 22, 2018 | 8.938 | 9.156 | 8.886 | 9.051 | 2,991,259 | +0.13(+1.46%) |
Jan 19, 2018 | 9.060 | 9.077 | 8.842 | 8.921 | 3,745,911 | -0.24(-2.57%) |
Jan 18, 2018 | 9.217 | 9.287 | 9.091 | 9.156 | 2,134,780 | -0.13(-1.41%) |
Jan 17, 2018 | 9.226 | 9.391 | 9.086 | 9.287 | 2,804,961 | +0.12(+1.33%) |
Jan 16, 2018 | 9.374 | 9.496 | 9.138 | 9.165 | 3,880,283 | -0.34(-3.57%) |
Jan 12, 2018 | 9.504 | 9.504 | 9.504 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.130 | 9.679 | 9.112 | 9.530 | 5,153,851 | +0.42(+4.59%) |
Jan 10, 2018 | 9.260 | 9.112 | 4,556,206 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.807 | 9.095 | 8.790 | 9.034 | 4,787,885 | +0.26(+2.98%) |
Jan 08, 2018 | 8.799 | 8.807 | 8.581 | 8.773 | 4,060,808 | -0.04(-0.49%) |
Jan 05, 2018 | 9.016 | 9.060 | 8.738 | 8.816 | 6,110,430 | -0.21(-2.32%) |
Jan 04, 2018 | 9.034 | 9.095 | 8.921 | 9.025 | 4,118,159 | +0.05(+0.58%) |
Jan 03, 2018 | 8.529 | 9.008 | 8.529 | 8.973 | 6,777,675 | +0.49(+5.75%) |
Jan 02, 2018 | 8.023 | 8.503 | 8.015 | 8.485 | 3,778,816 | +0.53(+6.68%) |
Dec 29, 2017 | 7.954 | 7.954 | 7.954 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.840 | 8.028 | 7.814 | 8.023 | 2,585,013 | +0.22(+2.79%) |
Dec 27, 2017 | 7.771 | 7.840 | 7.718 | 7.806 | 5,482,248 | +0.03(+0.45%) |
Dec 26, 2017 | 7.684 | 7.849 | 7.579 | 7.771 | 3,804,794 | +0.12(+1.59%) |
Dec 22, 2017 | 7.631 | 7.736 | 7.588 | 7.649 | 2,630,191 | -0.02(-0.23%) |
Dec 21, 2017 | 7.518 | 7.705 | 7.457 | 7.666 | 4,213,944 | +0.14(+1.85%) |
Dec 20, 2017 | 7.509 | 7.536 | 7.414 | 7.527 | 2,867,962 | +0.10(+1.29%) |
Dec 19, 2017 | 7.440 | 7.544 | 7.379 | 7.431 | 3,239,016 | +0.02(+0.23%) |
Dec 18, 2017 | 7.344 | 7.588 | 7.326 | 7.414 | 4,180,918 | +0.06(+0.83%) |
Dec 15, 2017 | 7.649 | 7.692 | 7.344 | 7.353 | 11,854,900 | -0.34(-4.42%) |
Dec 14, 2017 | 8.015 | 8.158 | 7.684 | 7.692 | 5,440,851 | -0.36(-4.44%) |
Dec 13, 2017 | 8.101 | 8.110 | 7.928 | 8.050 | 9,218,275 | -0.09(-1.07%) |
Dec 12, 2017 | 8.301 | 8.327 | 8.093 | 8.136 | 3,451,736 | -0.16(-1.98%) |
Dec 11, 2017 | 8.205 | 8.327 | 8.153 | 8.301 | 2,747,315 | +0.12(+1.48%) |
Dec 08, 2017 | 8.283 | 8.335 | 8.166 | 8.179 | 2,544,872 | -0.03(-0.42%) |
Dec 07, 2017 | 8.032 | 8.270 | 7.989 | 8.214 | 2,571,399 | +0.17(+2.16%) |
Dec 06, 2017 | 8.283 | 8.331 | 8.024 | 8.041 | 3,435,510 | -0.34(-4.03%) |
Dec 05, 2017 | 8.474 | 8.528 | 8.361 | 8.379 | 1,948,311 | -0.10(-1.12%) |
Dec 04, 2017 | 8.699 | 8.734 | 8.448 | 8.474 | 3,958,529 | -0.29(-3.36%) |