Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.49(+7.29%) | |
Mar 28, 2018 | 6.920 | 7.065 | 6.560 | 6.720 | 1,838,131 | -0.19(-2.75%) |
Mar 27, 2018 | 7.300 | 8.090 | 6.885 | 6.910 | 4,395,885 | -0.03(-0.43%) |
Mar 26, 2018 | 6.830 | 7.025 | 6.520 | 6.940 | 1,376,151 | +0.19(+2.81%) |
Mar 23, 2018 | 6.950 | 7.079 | 6.710 | 6.750 | 987,027 | -0.16(-2.32%) |
Mar 22, 2018 | 7.180 | 7.390 | 6.910 | 6.910 | 1,059,440 | -0.41(-5.60%) |
Mar 21, 2018 | 7.150 | 7.380 | 7.060 | 7.320 | 1,001,002 | +0.13(+1.81%) |
Mar 20, 2018 | 7.240 | 7.350 | 7.110 | 7.190 | 801,961 | +0.02(+0.28%) |
Mar 19, 2018 | 7.530 | 7.550 | 7.040 | 7.170 | 1,411,543 | -0.36(-4.78%) |
Mar 16, 2018 | 7.450 | 7.580 | 7.270 | 7.530 | 5,068,300 | -0.04(-0.53%) |
Mar 15, 2018 | 7.420 | 7.570 | 7.310 | 7.570 | 1,302,206 | +0.20(+2.71%) |
Mar 14, 2018 | 7.700 | 7.790 | 7.250 | 7.370 | 1,425,918 | -0.27(-3.53%) |
Mar 13, 2018 | 7.530 | 7.770 | 7.280 | 7.640 | 1,857,580 | +0.10(+1.33%) |
Mar 12, 2018 | 7.930 | 7.361 | 7.540 | 1,997,695 | +0.13(+1.75%) | |
Mar 09, 2018 | 7.400 | 7.450 | 7.210 | 7.410 | 844,208 | +0.07(+0.95%) |
Mar 08, 2018 | 7.440 | 7.510 | 7.211 | 7.340 | 1,141,939 | -0.05(-0.68%) |
Mar 07, 2018 | 7.450 | 7.600 | 7.180 | 7.390 | 1,378,684 | -0.07(-0.94%) |
Mar 06, 2018 | 7.390 | 7.800 | 7.370 | 7.460 | 2,095,513 | +0.18(+2.47%) |
Mar 05, 2018 | 6.620 | 7.640 | 6.610 | 7.280 | 3,762,541 | +0.62(+9.31%) |
Mar 02, 2018 | 6.130 | 6.665 | 6.120 | 6.660 | 1,226,923 | +0.38(+6.05%) |
Mar 01, 2018 | 6.470 | 6.660 | 6.160 | 6.280 | 1,592,099 | -0.20(-3.09%) |
Feb 28, 2018 | 6.530 | 6.640 | 6.380 | 6.480 | 1,536,546 | +0.03(+0.47%) |
Feb 27, 2018 | 6.620 | 6.800 | 6.330 | 6.450 | 2,027,777 | -0.11(-1.68%) |
Feb 26, 2018 | 5.860 | 6.680 | 5.860 | 6.560 | 2,534,058 | +0.76(+13.10%) |
Feb 23, 2018 | 5.610 | 5.808 | 5.350 | 5.800 | 955,331 | +0.26(+4.69%) |
Feb 22, 2018 | 5.500 | 5.540 | 639,730 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.650 | 5.810 | 5.530 | 5.540 | 741,605 | -0.11(-1.95%) |
Feb 20, 2018 | 5.480 | 5.830 | 5.480 | 5.650 | 794,469 | +0.08(+1.44%) |
Feb 16, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.26(-4.46%) | |
Feb 15, 2018 | 5.510 | 5.900 | 5.410 | 5.830 | 1,423,019 | +0.36(+6.58%) |
Feb 14, 2018 | 5.100 | 5.550 | 5.070 | 5.470 | 868,219 | +0.31(+6.01%) |
Feb 13, 2018 | 5.200 | 5.420 | 4.770 | 5.160 | 2,050,504 | -0.15(-2.82%) |
Feb 12, 2018 | 5.420 | 5.650 | 5.300 | 5.310 | 1,626,986 | -0.28(-5.01%) |
Feb 09, 2018 | 5.750 | 5.980 | 5.380 | 5.590 | 1,244,980 | -0.07(-1.24%) |
Feb 08, 2018 | 5.920 | 6.040 | 5.665 | 5.660 | 834,988 | -0.20(-3.41%) |
Feb 07, 2018 | 5.690 | 6.114 | 5.670 | 5.860 | 1,145,797 | +0.15(+2.63%) |
Feb 06, 2018 | 5.360 | 5.730 | 5.140 | 5.710 | 1,533,470 | +0.08(+1.42%) |
Feb 05, 2018 | 5.810 | 5.870 | 5.410 | 5.630 | 1,097,949 | -0.27(-4.58%) |
Feb 02, 2018 | 6.030 | 6.030 | 5.830 | 5.900 | 1,353,989 | -0.25(-4.07%) |
Feb 01, 2018 | 6.150 | 6.275 | 6.100 | 6.150 | 769,251 | -0.03(-0.49%) |
Jan 31, 2018 | 6.230 | 6.350 | 6.030 | 6.180 | 756,343 | +0.04(+0.65%) |
Jan 30, 2018 | 6.100 | 6.195 | 6.050 | 6.140 | 1,338,050 | -0.03(-0.49%) |
Jan 29, 2018 | 6.240 | 6.325 | 6.060 | 6.170 | 923,878 | +0.05(+0.82%) |
Jan 26, 2018 | 6.290 | 6.350 | 6.110 | 6.120 | 768,893 | -0.17(-2.70%) |
Jan 25, 2018 | 6.190 | 6.380 | 6.060 | 6.290 | 970,888 | +0.18(+2.95%) |
Jan 24, 2018 | 6.310 | 6.430 | 5.835 | 6.110 | 2,069,802 | -0.17(-2.71%) |
Jan 23, 2018 | 6.460 | 6.590 | 6.240 | 6.280 | 2,269,747 | -0.11(-1.72%) |
Jan 22, 2018 | 6.310 | 6.750 | 6.270 | 6.390 | 3,043,385 | +0.10(+1.59%) |
Jan 19, 2018 | 5.820 | 6.400 | 5.740 | 6.290 | 4,723,066 | +0.57(+9.97%) |
Jan 18, 2018 | 5.410 | 5.810 | 5.410 | 5.720 | 5,108,776 | +0.00(+0.00%) |
Jan 17, 2018 | 5.590 | 5.860 | 5.370 | 5.720 | 1,858,801 | +0.12(+2.14%) |
Jan 16, 2018 | 5.900 | 5.910 | 5.304 | 5.600 | 2,922,093 | -0.12(-2.10%) |
Jan 12, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.68(+13.49%) | |
Jan 11, 2018 | 4.440 | 5.470 | 4.370 | 5.040 | 4,866,172 | +0.64(+14.55%) |
Jan 10, 2018 | 4.570 | 4.676 | 4.310 | 4.400 | 1,966,840 | -0.22(-4.76%) |
Jan 09, 2018 | 4.580 | 4.900 | 4.455 | 4.620 | 1,430,439 | +0.07(+1.54%) |
Jan 08, 2018 | 4.880 | 4.900 | 4.370 | 4.550 | 2,659,533 | -0.32(-6.57%) |
Jan 05, 2018 | 4.860 | 5.230 | 4.660 | 4.870 | 2,278,246 | +0.02(+0.41%) |
Jan 04, 2018 | 4.580 | 5.130 | 4.500 | 4.850 | 3,402,024 | +0.21(+4.53%) |
Jan 03, 2018 | 3.790 | 4.880 | 3.770 | 4.640 | 5,873,915 | +0.92(+24.73%) |