Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.001 | 6.035 | 5.866 | 5.934 | 1,048,355 | -0.03(-0.57%) |
Mar 27, 2018 | 6.171 | 6.171 | 5.934 | 5.967 | 2,878,522 | -0.17(-2.76%) |
Mar 26, 2018 | 6.239 | 6.239 | 5.951 | 6.137 | 1,661,990 | -0.03(-0.55%) |
Mar 23, 2018 | 6.137 | 6.374 | 6.137 | 6.171 | 2,180,518 | +0.07(+1.11%) |
Mar 22, 2018 | 6.273 | 6.374 | 6.103 | 6.103 | 1,945,133 | -0.03(-0.55%) |
Mar 21, 2018 | 6.001 | 6.205 | 5.934 | 6.137 | 1,040,231 | +0.17(+2.84%) |
Mar 20, 2018 | 6.001 | 6.171 | 5.934 | 5.967 | 1,951,655 | -0.03(-0.57%) |
Mar 19, 2018 | 6.307 | 6.340 | 5.900 | 6.001 | 1,916,861 | -0.34(-5.35%) |
Mar 16, 2018 | 6.307 | 6.408 | 6.205 | 6.340 | 2,706,587 | +0.07(+1.08%) |
Mar 15, 2018 | 6.408 | 6.442 | 6.205 | 6.273 | 4,658,591 | -0.10(-1.60%) |
Mar 14, 2018 | 6.374 | 6.425 | 6.324 | 6.374 | 1,868,778 | +0.03(+0.53%) |
Mar 13, 2018 | 6.374 | 6.459 | 6.273 | 6.340 | 1,253,910 | -0.03(-0.53%) |
Mar 12, 2018 | 6.205 | 6.442 | 6.205 | 6.374 | 2,505,218 | +0.17(+2.73%) |
Mar 09, 2018 | 6.205 | 6.307 | 6.171 | 6.205 | 799,500 | +0.07(+1.10%) |
Mar 08, 2018 | 6.205 | 6.307 | 6.035 | 6.137 | 1,144,656 | -0.07(-1.09%) |
Mar 07, 2018 | 6.103 | 6.205 | 1,394,383 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.408 | 6.476 | 6.273 | 6.374 | 1,588,158 | +0.03(+0.53%) |
Mar 05, 2018 | 6.374 | 6.578 | 6.340 | 6.340 | 2,509,308 | -0.10(-1.58%) |
Mar 02, 2018 | 6.544 | 6.612 | 6.340 | 6.442 | 1,105,427 | -0.17(-2.56%) |
Mar 01, 2018 | 6.476 | 6.680 | 6.408 | 6.612 | 2,691,953 | +0.17(+2.63%) |
Feb 28, 2018 | 6.917 | 6.951 | 6.374 | 6.442 | 1,172,084 | -0.41(-5.94%) |
Feb 27, 2018 | 6.849 | 6.985 | 6.747 | 6.849 | 1,111,264 | +0.03(+0.50%) |
Feb 26, 2018 | 6.883 | 6.917 | 6.713 | 6.815 | 2,420,117 | -0.07(-0.99%) |
Feb 23, 2018 | 6.713 | 6.951 | 6.307 | 6.883 | 3,045,300 | +0.71(+11.54%) |
Feb 22, 2018 | 6.442 | 6.883 | 6.103 | 6.171 | 2,960,274 | +0.17(+2.82%) |
Feb 21, 2018 | 6.035 | 6.222 | 5.984 | 6.001 | 1,215,460 | +0.00(+0.00%) |
Feb 20, 2018 | 6.340 | 6.476 | 6.001 | 6.001 | 737,377 | -0.34(-5.35%) |
Feb 16, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 6.442 | 6.476 | 6.069 | 6.307 | 584,737 | -0.10(-1.59%) |
Feb 14, 2018 | 6.239 | 6.544 | 6.205 | 6.408 | 793,050 | +0.07(+1.07%) |
Feb 13, 2018 | 6.069 | 6.340 | 6.035 | 6.340 | 1,057,459 | +0.24(+3.89%) |
Feb 12, 2018 | 6.035 | 6.205 | 5.934 | 6.103 | 741,571 | +0.07(+1.12%) |
Feb 09, 2018 | 6.239 | 6.239 | 5.747 | 6.035 | 2,626,897 | -0.14(-2.20%) |
Feb 08, 2018 | 6.408 | 6.408 | 6.069 | 6.171 | 1,304,411 | -0.20(-3.19%) |
Feb 07, 2018 | 6.476 | 6.510 | 6.307 | 6.374 | 1,053,548 | -0.12(-1.88%) |
Feb 06, 2018 | 6.028 | 6.647 | 6.028 | 6.496 | 1,651,696 | +0.30(+4.86%) |
Feb 05, 2018 | 6.329 | 6.429 | 6.128 | 6.195 | 877,842 | -0.23(-3.65%) |
Feb 02, 2018 | 6.530 | 6.563 | 6.318 | 6.429 | 1,211,049 | -0.20(-3.03%) |
Feb 01, 2018 | 6.195 | 6.597 | 6.195 | 6.630 | 1,234,818 | +0.40(+6.45%) |
Jan 31, 2018 | 6.429 | 6.463 | 6.195 | 6.229 | 1,282,691 | -0.20(-3.12%) |
Jan 30, 2018 | 6.664 | 6.664 | 6.396 | 6.429 | 997,006 | -0.30(-4.48%) |
Jan 29, 2018 | 6.999 | 7.066 | 6.731 | 6.731 | 905,266 | -0.33(-4.74%) |
Jan 26, 2018 | 7.166 | 7.334 | 7.066 | 7.066 | 1,638,096 | +0.00(+0.00%) |
Jan 25, 2018 | 7.032 | 7.133 | 6.965 | 7.066 | 899,722 | +0.03(+0.48%) |
Jan 24, 2018 | 6.965 | 7.133 | 6.898 | 7.032 | 1,415,814 | +0.10(+1.45%) |
Jan 23, 2018 | 6.865 | 6.982 | 6.731 | 6.932 | 851,309 | +0.07(+0.98%) |
Jan 22, 2018 | 6.630 | 6.898 | 6.597 | 6.865 | 915,417 | +0.27(+4.06%) |
Jan 19, 2018 | 6.630 | 6.731 | 6.563 | 6.597 | 1,166,106 | -0.07(-1.00%) |
Jan 18, 2018 | 6.932 | 6.965 | 6.664 | 6.664 | 1,261,883 | -0.33(-4.78%) |
Jan 17, 2018 | 7.066 | 7.133 | 6.898 | 6.999 | 3,571,144 | -0.03(-0.48%) |
Jan 16, 2018 | 6.999 | 7.267 | 6.999 | 7.032 | 1,269,674 | +0.03(+0.48%) |
Jan 12, 2018 | 6.999 | 6.999 | 6.999 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.764 | 7.032 | 6.697 | 6.999 | 1,083,007 | +0.30(+4.50%) |
Jan 10, 2018 | 6.731 | 6.697 | 849,046 | +0.07(+1.01%) | ||
Jan 09, 2018 | 6.530 | 6.697 | 6.429 | 6.630 | 2,269,699 | +0.10(+1.54%) |
Jan 08, 2018 | 6.429 | 6.597 | 6.295 | 6.530 | 2,986,114 | +0.07(+1.04%) |
Jan 05, 2018 | 6.396 | 6.530 | 6.295 | 6.463 | 2,093,925 | +0.07(+1.05%) |
Jan 04, 2018 | 6.563 | 6.597 | 6.295 | 6.396 | 3,103,683 | -0.23(-3.54%) |
Jan 03, 2018 | 6.697 | 6.697 | 6.563 | 6.630 | 3,431,825 | -0.07(-1.00%) |