Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.390 | 4.390 | 4.390 | 0 | -0.04(-0.90%) | |
Mar 28, 2018 | 4.460 | 4.530 | 4.350 | 4.430 | 9,918,643 | -0.08(-1.77%) |
Mar 27, 2018 | 4.700 | 4.806 | 4.450 | 4.510 | 13,983,968 | -0.18(-3.84%) |
Mar 26, 2018 | 4.810 | 4.850 | 4.510 | 4.690 | 11,241,287 | -0.04(-0.85%) |
Mar 23, 2018 | 4.720 | 4.886 | 4.675 | 4.730 | 10,481,294 | +0.05(+1.07%) |
Mar 22, 2018 | 4.850 | 4.970 | 4.670 | 4.680 | 12,483,763 | -0.25(-5.07%) |
Mar 21, 2018 | 4.620 | 4.990 | 4.620 | 4.930 | 14,802,931 | +0.32(+6.94%) |
Mar 20, 2018 | 4.640 | 4.690 | 4.560 | 4.610 | 8,753,519 | +0.02(+0.44%) |
Mar 19, 2018 | 4.670 | 4.750 | 4.460 | 4.590 | 16,947,800 | -0.17(-3.57%) |
Mar 16, 2018 | 4.630 | 4.830 | 4.600 | 4.760 | 13,763,556 | +0.13(+2.81%) |
Mar 15, 2018 | 4.790 | 4.835 | 4.530 | 4.630 | 10,873,049 | -0.15(-3.14%) |
Mar 14, 2018 | 4.830 | 4.870 | 4.740 | 4.780 | 6,618,933 | -0.03(-0.62%) |
Mar 13, 2018 | 4.900 | 4.970 | 4.760 | 4.810 | 6,902,365 | -0.09(-1.84%) |
Mar 12, 2018 | 4.750 | 4.970 | 4.740 | 4.900 | 9,544,844 | +0.14(+2.94%) |
Mar 09, 2018 | 4.620 | 4.830 | 4.590 | 4.760 | 10,149,807 | +0.21(+4.62%) |
Mar 08, 2018 | 4.550 | 4.560 | 4.430 | 4.550 | 7,701,355 | +0.03(+0.66%) |
Mar 07, 2018 | 4.400 | 4.520 | 11,906,784 | -0.08(-1.74%) | ||
Mar 06, 2018 | 4.710 | 4.800 | 4.540 | 4.600 | 13,159,891 | -0.07(-1.50%) |
Mar 05, 2018 | 4.410 | 4.740 | 4.405 | 4.670 | 14,819,036 | +0.25(+5.66%) |
Mar 02, 2018 | 4.410 | 4.430 | 4.100 | 4.420 | 25,445,040 | -0.04(-0.90%) |
Mar 01, 2018 | 4.470 | 4.600 | 4.380 | 4.460 | 13,492,381 | +0.02(+0.45%) |
Feb 28, 2018 | 4.960 | 5.000 | 4.400 | 4.440 | 26,015,910 | -0.45(-9.20%) |
Feb 27, 2018 | 5.220 | 5.415 | 4.870 | 4.890 | 16,082,008 | -0.31(-5.96%) |
Feb 26, 2018 | 5.280 | 5.320 | 5.070 | 5.200 | 10,699,966 | -0.04(-0.76%) |
Feb 23, 2018 | 5.150 | 5.260 | 5.090 | 5.240 | 10,372,726 | +0.15(+2.95%) |
Feb 22, 2018 | 5.090 | 13,390,514 | +0.29(+6.04%) | |||
Feb 21, 2018 | 4.890 | 4.965 | 4.790 | 4.800 | 8,999,362 | -0.08(-1.64%) |
Feb 20, 2018 | 4.980 | 5.120 | 4.835 | 4.880 | 11,192,593 | -0.08(-1.61%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) | |
Feb 15, 2018 | 5.050 | 5.050 | 4.890 | 4.970 | 10,370,747 | -0.04(-0.80%) |
Feb 14, 2018 | 5.010 | 5.090 | 4.870 | 5.010 | 18,589,106 | -0.08(-1.57%) |
Feb 13, 2018 | 5.080 | 5.130 | 4.950 | 5.090 | 13,676,142 | -0.07(-1.36%) |
Feb 12, 2018 | 5.030 | 5.220 | 4.980 | 5.160 | 17,895,484 | +0.25(+5.09%) |
Feb 09, 2018 | 5.000 | 5.000 | 4.590 | 4.910 | 21,233,306 | -0.01(-0.20%) |
Feb 08, 2018 | 5.220 | 5.240 | 4.915 | 4.920 | 17,886,312 | -0.25(-4.84%) |
Feb 07, 2018 | 5.550 | 5.640 | 5.170 | 5.170 | 18,967,306 | -0.38(-6.85%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.295 | 5.550 | 18,186,168 | +0.08(+1.37%) |
Feb 05, 2018 | 5.500 | 5.680 | 5.380 | 5.475 | 16,101,301 | -0.16(-2.75%) |
Feb 02, 2018 | 5.950 | 5.950 | 5.620 | 5.630 | 15,939,022 | -0.38(-6.32%) |
Feb 01, 2018 | 5.920 | 6.250 | 5.880 | 6.010 | 14,599,946 | +0.11(+1.86%) |
Jan 31, 2018 | 6.010 | 6.070 | 5.830 | 5.900 | 12,100,255 | -0.09(-1.50%) |
Jan 30, 2018 | 6.090 | 6.140 | 5.840 | 5.990 | 18,373,862 | -0.23(-3.70%) |
Jan 29, 2018 | 6.560 | 6.570 | 6.200 | 6.220 | 12,627,375 | -0.38(-5.76%) |
Jan 26, 2018 | 6.700 | 6.700 | 6.560 | 6.600 | 7,100,243 | -0.05(-0.75%) |
Jan 25, 2018 | 6.800 | 6.870 | 6.555 | 6.650 | 12,793,207 | +0.01(+0.15%) |
Jan 24, 2018 | 6.730 | 6.790 | 6.470 | 6.640 | 13,886,887 | -0.04(-0.60%) |
Jan 23, 2018 | 6.950 | 6.950 | 6.555 | 6.680 | 19,150,564 | -0.27(-3.88%) |
Jan 22, 2018 | 6.870 | 6.980 | 6.805 | 6.950 | 9,368,951 | +0.08(+1.16%) |
Jan 19, 2018 | 6.680 | 6.890 | 6.625 | 6.870 | 13,025,102 | +0.09(+1.33%) |
Jan 18, 2018 | 7.000 | 7.050 | 6.770 | 6.780 | 10,982,131 | -0.29(-4.10%) |
Jan 17, 2018 | 6.970 | 7.200 | 6.950 | 7.070 | 10,489,290 | +0.10(+1.43%) |
Jan 16, 2018 | 7.430 | 7.470 | 6.970 | 6.970 | 19,490,222 | -0.46(-6.19%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | +0.07(+0.95%) | |
Jan 11, 2018 | 7.160 | 7.500 | 7.040 | 7.360 | 17,826,330 | +0.24(+3.37%) |
Jan 10, 2018 | 7.120 | 11,688,448 | +0.07(+0.99%) | |||
Jan 09, 2018 | 7.030 | 7.405 | 6.870 | 7.050 | 21,215,712 | -0.03(-0.42%) |
Jan 08, 2018 | 6.740 | 7.140 | 6.685 | 7.080 | 14,705,672 | +0.37(+5.51%) |
Jan 05, 2018 | 6.770 | 6.810 | 6.570 | 6.710 | 11,174,367 | -0.11(-1.61%) |
Jan 04, 2018 | 6.630 | 6.870 | 6.330 | 6.820 | 17,922,316 | +0.21(+3.18%) |
Jan 03, 2018 | 6.260 | 6.660 | 6.060 | 6.610 | 19,747,550 | +0.44(+7.13%) |