Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.483 | 7.483 | 7.483 | 0 | +0.32(+4.40%) | |
Mar 28, 2018 | 7.361 | 7.404 | 7.133 | 7.168 | 4,728,539 | -0.01(-0.12%) |
Mar 27, 2018 | 7.307 | 7.317 | 7.115 | 7.177 | 4,243,173 | -0.10(-1.33%) |
Mar 26, 2018 | 7.185 | 7.273 | 7.010 | 7.273 | 4,098,825 | +0.14(+1.97%) |
Mar 23, 2018 | 7.439 | 7.483 | 7.080 | 7.133 | 7,032,446 | -0.24(-3.21%) |
Mar 22, 2018 | 7.658 | 7.658 | 7.343 | 7.369 | 7,053,431 | -0.46(-5.82%) |
Mar 21, 2018 | 7.483 | 7.882 | 7.455 | 7.825 | 5,283,372 | +0.45(+6.06%) |
Mar 20, 2018 | 7.369 | 7.439 | 7.299 | 7.378 | 2,913,957 | +0.09(+1.20%) |
Mar 19, 2018 | 7.387 | 7.439 | 7.264 | 7.290 | 2,937,060 | -0.11(-1.42%) |
Mar 16, 2018 | 7.141 | 7.536 | 7.124 | 7.396 | 6,318,618 | +0.31(+4.33%) |
Mar 15, 2018 | 7.124 | 7.133 | 7.028 | 7.089 | 2,871,298 | +0.03(+0.37%) |
Mar 14, 2018 | 7.100 | 7.124 | 7.010 | 7.063 | 2,086,521 | +0.03(+0.37%) |
Mar 13, 2018 | 7.097 | 7.176 | 6.984 | 7.036 | 3,082,393 | -0.08(-1.10%) |
Mar 12, 2018 | 7.089 | 7.158 | 7.036 | 7.115 | 1,974,954 | +0.00(+0.00%) |
Mar 09, 2018 | 7.045 | 7.138 | 6.958 | 7.115 | 3,670,651 | +0.17(+2.51%) |
Mar 08, 2018 | 6.880 | 6.975 | 6.784 | 6.941 | 3,265,078 | +0.06(+0.89%) |
Mar 07, 2018 | 7.062 | 6.801 | 6.880 | 5,094,702 | -0.24(-3.30%) | |
Mar 06, 2018 | 6.958 | 7.143 | 6.897 | 7.115 | 8,029,674 | +0.24(+3.55%) |
Mar 05, 2018 | 6.453 | 6.880 | 6.418 | 6.871 | 6,285,481 | +0.30(+4.64%) |
Mar 02, 2018 | 6.305 | 6.601 | 6.253 | 6.566 | 6,227,818 | +0.19(+3.01%) |
Mar 01, 2018 | 6.305 | 6.462 | 6.174 | 6.374 | 5,501,351 | +0.02(+0.27%) |
Feb 28, 2018 | 6.732 | 6.749 | 6.331 | 6.357 | 3,319,066 | -0.30(-4.58%) |
Feb 27, 2018 | 6.644 | 6.792 | 6.583 | 6.662 | 5,237,574 | -0.03(-0.52%) |
Feb 26, 2018 | 6.636 | 6.732 | 6.540 | 6.697 | 3,991,882 | +0.08(+1.18%) |
Feb 23, 2018 | 6.418 | 6.627 | 6.388 | 6.618 | 4,649,251 | +0.23(+3.54%) |
Feb 22, 2018 | 6.374 | 6.392 | 4,038,181 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.444 | 6.531 | 6.383 | 6.392 | 4,480,678 | -0.07(-1.08%) |
Feb 20, 2018 | 6.592 | 6.636 | 6.418 | 6.462 | 5,935,654 | -0.09(-1.33%) |
Feb 16, 2018 | 6.549 | 6.549 | 6.549 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.158 | 7.184 | 6.357 | 6.531 | 9,720,675 | -0.36(-5.18%) |
Feb 14, 2018 | 6.427 | 6.932 | 6.357 | 6.888 | 9,366,521 | +0.34(+5.19%) |
Feb 13, 2018 | 6.662 | 6.684 | 6.540 | 6.549 | 5,853,670 | -0.17(-2.46%) |
Feb 12, 2018 | 6.635 | 6.797 | 6.431 | 6.714 | 7,461,497 | +0.23(+3.49%) |
Feb 09, 2018 | 6.836 | 6.853 | 6.226 | 6.488 | 10,936,887 | -0.30(-4.36%) |
Feb 08, 2018 | 7.210 | 7.454 | 6.784 | 6.784 | 7,440,002 | -0.45(-6.26%) |
Feb 07, 2018 | 7.428 | 7.446 | 7.089 | 7.237 | 7,699,364 | -0.19(-2.58%) |
Feb 06, 2018 | 7.210 | 7.515 | 7.106 | 7.428 | 5,646,782 | +0.01(+0.12%) |
Feb 05, 2018 | 7.611 | 7.768 | 7.393 | 7.419 | 4,514,951 | -0.34(-4.38%) |
Feb 02, 2018 | 8.003 | 8.020 | 7.724 | 7.759 | 3,601,389 | -0.47(-5.71%) |
Feb 01, 2018 | 8.360 | 8.407 | 8.038 | 8.229 | 4,236,860 | -0.09(-1.05%) |
Jan 31, 2018 | 8.464 | 8.521 | 8.264 | 8.316 | 3,362,877 | -0.11(-1.34%) |
Jan 30, 2018 | 8.613 | 8.621 | 8.491 | 8.430 | 5,390,201 | -0.35(-3.97%) |
Jan 29, 2018 | 8.970 | 8.987 | 8.774 | 8.778 | 2,109,416 | -0.28(-3.08%) |
Jan 26, 2018 | 9.187 | 9.187 | 9.022 | 9.057 | 4,213,120 | -0.03(-0.29%) |
Jan 25, 2018 | 9.396 | 9.414 | 9.048 | 9.083 | 2,418,560 | -0.26(-2.80%) |
Jan 24, 2018 | 9.379 | 9.475 | 9.113 | 9.344 | 6,379,619 | +0.17(+1.80%) |
Jan 23, 2018 | 9.065 | 9.248 | 8.970 | 9.179 | 3,071,673 | +0.13(+1.44%) |
Jan 22, 2018 | 8.935 | 9.152 | 8.882 | 9.048 | 2,992,379 | +0.13(+1.46%) |
Jan 19, 2018 | 9.057 | 9.074 | 8.839 | 8.917 | 3,747,314 | -0.24(-2.57%) |
Jan 18, 2018 | 9.213 | 9.283 | 9.087 | 9.152 | 2,135,579 | -0.13(-1.41%) |
Jan 17, 2018 | 9.222 | 9.388 | 9.083 | 9.283 | 2,806,011 | +0.12(+1.33%) |
Jan 16, 2018 | 9.370 | 9.492 | 9.135 | 9.161 | 3,881,736 | -0.34(-3.57%) |
Jan 12, 2018 | 9.501 | 9.501 | 9.501 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.126 | 9.675 | 9.109 | 9.527 | 5,155,781 | +0.42(+4.59%) |
Jan 10, 2018 | 9.257 | 9.109 | 4,557,912 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.804 | 9.091 | 8.787 | 9.031 | 4,789,678 | +0.26(+2.98%) |
Jan 08, 2018 | 8.795 | 8.804 | 8.578 | 8.769 | 4,062,329 | -0.04(-0.49%) |
Jan 05, 2018 | 9.013 | 9.057 | 8.734 | 8.813 | 6,112,719 | -0.21(-2.32%) |
Jan 04, 2018 | 9.031 | 9.091 | 8.917 | 9.022 | 4,119,701 | +0.05(+0.58%) |
Jan 03, 2018 | 8.525 | 9.004 | 8.525 | 8.970 | 6,780,213 | +0.49(+5.75%) |