Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.686 | 6.704 | 6.289 | 6.315 | 3,341,431 | -0.30(-4.58%) |
Feb 27, 2018 | 6.600 | 6.747 | 6.539 | 6.617 | 5,272,866 | -0.03(-0.52%) |
Feb 26, 2018 | 6.591 | 6.686 | 6.496 | 6.652 | 4,018,780 | +0.08(+1.18%) |
Feb 23, 2018 | 6.375 | 6.583 | 6.345 | 6.574 | 4,680,579 | +0.22(+3.54%) |
Feb 22, 2018 | 6.332 | 6.349 | 4,065,391 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.401 | 6.488 | 6.340 | 6.349 | 4,510,870 | -0.07(-1.08%) |
Feb 20, 2018 | 6.548 | 6.591 | 6.375 | 6.418 | 5,975,649 | -0.09(-1.33%) |
Feb 16, 2018 | 6.505 | 6.505 | 6.505 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.110 | 7.136 | 6.315 | 6.488 | 9,786,175 | -0.35(-5.18%) |
Feb 14, 2018 | 6.384 | 6.885 | 6.315 | 6.842 | 9,429,634 | +0.34(+5.19%) |
Feb 13, 2018 | 6.617 | 6.639 | 6.496 | 6.505 | 5,893,113 | -0.16(-2.46%) |
Feb 12, 2018 | 6.591 | 6.751 | 6.388 | 6.669 | 7,511,774 | +0.22(+3.49%) |
Feb 09, 2018 | 6.790 | 6.808 | 6.185 | 6.444 | 11,010,582 | -0.29(-4.36%) |
Feb 08, 2018 | 7.162 | 7.404 | 6.738 | 6.738 | 7,490,134 | -0.45(-6.26%) |
Feb 07, 2018 | 7.378 | 7.396 | 7.041 | 7.188 | 7,751,244 | -0.19(-2.58%) |
Feb 06, 2018 | 7.162 | 7.465 | 7.058 | 7.378 | 5,684,831 | +0.01(+0.12%) |
Feb 05, 2018 | 7.560 | 7.716 | 7.344 | 7.370 | 4,545,374 | -0.34(-4.38%) |
Feb 02, 2018 | 7.949 | 7.967 | 7.673 | 7.707 | 3,625,656 | -0.47(-5.71%) |
Feb 01, 2018 | 8.304 | 8.351 | 7.984 | 8.174 | 4,265,408 | -0.09(-1.05%) |
Jan 31, 2018 | 8.408 | 8.464 | 8.209 | 8.261 | 3,385,537 | -0.11(-1.34%) |
Jan 30, 2018 | 8.555 | 8.564 | 8.434 | 8.373 | 5,426,521 | -0.35(-3.97%) |
Jan 29, 2018 | 8.910 | 8.927 | 8.715 | 8.719 | 2,123,629 | -0.28(-3.08%) |
Jan 26, 2018 | 9.126 | 9.126 | 8.961 | 8.996 | 4,241,509 | -0.03(-0.29%) |
Jan 25, 2018 | 9.333 | 9.351 | 8.987 | 9.022 | 2,434,857 | -0.26(-2.80%) |
Jan 24, 2018 | 9.316 | 9.411 | 9.052 | 9.281 | 6,422,606 | +0.16(+1.80%) |
Jan 23, 2018 | 9.005 | 9.186 | 8.910 | 9.117 | 3,092,371 | +0.13(+1.44%) |
Jan 22, 2018 | 8.875 | 9.091 | 8.823 | 8.987 | 3,012,542 | +0.13(+1.46%) |
Jan 19, 2018 | 8.996 | 9.013 | 8.780 | 8.858 | 3,772,564 | -0.23(-2.57%) |
Jan 18, 2018 | 9.152 | 9.221 | 9.026 | 9.091 | 2,149,969 | -0.13(-1.41%) |
Jan 17, 2018 | 9.160 | 9.325 | 9.022 | 9.221 | 2,824,919 | +0.12(+1.33%) |
Jan 16, 2018 | 9.307 | 9.429 | 9.074 | 9.100 | 3,907,892 | -0.34(-3.57%) |
Jan 12, 2018 | 9.437 | 9.437 | 9.437 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.065 | 9.610 | 9.048 | 9.463 | 5,190,522 | +0.42(+4.59%) |
Jan 10, 2018 | 9.195 | 9.048 | 4,588,624 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.745 | 9.031 | 8.728 | 8.970 | 4,821,952 | +0.26(+2.98%) |
Jan 08, 2018 | 8.737 | 8.745 | 8.520 | 8.711 | 4,089,701 | -0.04(-0.49%) |
Jan 05, 2018 | 8.953 | 8.996 | 8.676 | 8.754 | 6,153,907 | -0.21(-2.32%) |
Jan 04, 2018 | 8.970 | 9.031 | 8.858 | 8.961 | 4,147,461 | +0.05(+0.58%) |
Jan 03, 2018 | 8.468 | 8.944 | 8.468 | 8.910 | 6,825,900 | +0.48(+5.75%) |
Jan 02, 2018 | 7.967 | 8.442 | 7.958 | 8.425 | 3,805,703 | +0.53(+6.68%) |
Dec 29, 2017 | 7.897 | 7.897 | 7.897 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.785 | 7.971 | 7.759 | 7.967 | 2,603,406 | +0.22(+2.79%) |
Dec 27, 2017 | 7.716 | 7.785 | 7.664 | 7.750 | 5,521,256 | +0.03(+0.45%) |
Dec 26, 2017 | 7.629 | 7.794 | 7.526 | 7.716 | 3,831,866 | +0.12(+1.59%) |
Dec 22, 2017 | 7.577 | 7.681 | 7.534 | 7.595 | 2,648,906 | -0.02(-0.23%) |
Dec 21, 2017 | 7.465 | 7.651 | 7.404 | 7.612 | 4,243,928 | +0.14(+1.85%) |
Dec 20, 2017 | 7.456 | 7.482 | 7.361 | 7.474 | 2,888,368 | +0.10(+1.29%) |
Dec 19, 2017 | 7.387 | 7.491 | 7.327 | 7.378 | 3,262,062 | +0.02(+0.24%) |
Dec 18, 2017 | 7.292 | 7.534 | 7.275 | 7.361 | 4,210,666 | +0.06(+0.83%) |
Dec 15, 2017 | 7.595 | 7.638 | 7.292 | 7.301 | 11,939,250 | -0.34(-4.42%) |
Dec 14, 2017 | 7.958 | 8.101 | 7.629 | 7.638 | 5,479,564 | -0.35(-4.44%) |
Dec 13, 2017 | 8.044 | 8.053 | 7.872 | 7.993 | 9,283,865 | -0.09(-1.07%) |
Dec 12, 2017 | 8.242 | 8.268 | 8.036 | 8.079 | 3,476,296 | -0.16(-1.98%) |
Dec 11, 2017 | 8.148 | 8.268 | 8.096 | 8.242 | 2,766,863 | +0.12(+1.48%) |
Dec 08, 2017 | 8.225 | 8.277 | 8.109 | 8.122 | 2,562,980 | -0.03(-0.42%) |
Dec 07, 2017 | 7.975 | 8.212 | 7.932 | 8.156 | 2,589,696 | +0.17(+2.16%) |
Dec 06, 2017 | 8.225 | 8.272 | 7.967 | 7.984 | 3,459,955 | -0.34(-4.03%) |
Dec 05, 2017 | 8.414 | 8.468 | 8.302 | 8.320 | 1,962,174 | -0.09(-1.12%) |
Dec 04, 2017 | 8.638 | 8.672 | 8.388 | 8.414 | 3,986,695 | -0.29(-3.36%) |