Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.667 | 6.686 | 6.307 | 6.487 | 556,161 | -0.18(-2.70%) |
Feb 27, 2018 | 6.715 | 6.724 | 5.615 | 6.667 | 1,795,479 | -0.11(-1.68%) |
Feb 26, 2018 | 7.417 | 8.146 | 6.715 | 6.781 | 1,278,926 | -0.17(-2.46%) |
Feb 23, 2018 | 6.971 | 7.341 | 6.762 | 6.952 | 1,222,516 | +0.03(+0.41%) |
Feb 22, 2018 | 7.170 | 6.923 | 1,120,356 | +0.63(+9.94%) | ||
Feb 21, 2018 | 6.591 | 6.743 | 6.279 | 6.297 | 504,116 | -0.29(-4.46%) |
Feb 20, 2018 | 6.459 | 6.914 | 6.459 | 6.591 | 661,274 | +0.16(+2.51%) |
Feb 16, 2018 | 6.430 | 6.430 | 6.430 | 0 | -0.26(-3.83%) | |
Feb 15, 2018 | 6.629 | 6.829 | 6.127 | 6.686 | 524,319 | +0.10(+1.58%) |
Feb 14, 2018 | 6.335 | 6.724 | 6.288 | 6.582 | 402,506 | +0.12(+1.91%) |
Feb 13, 2018 | 6.696 | 6.724 | 6.250 | 6.459 | 349,482 | -0.26(-3.81%) |
Feb 12, 2018 | 6.753 | 7.066 | 6.639 | 6.715 | 404,700 | -0.03(-0.42%) |
Feb 09, 2018 | 6.867 | 6.971 | 6.421 | 6.743 | 565,369 | -0.12(-1.80%) |
Feb 08, 2018 | 7.426 | 7.786 | 6.663 | 6.867 | 1,077,795 | -0.52(-7.06%) |
Feb 07, 2018 | 8.109 | 8.555 | 7.322 | 7.388 | 732,034 | -0.64(-7.92%) |
Feb 06, 2018 | 7.957 | 8.346 | 7.805 | 8.024 | 493,033 | -0.14(-1.74%) |
Feb 05, 2018 | 7.758 | 8.593 | 7.597 | 8.166 | 1,000,693 | +0.15(+1.89%) |
Feb 02, 2018 | 8.232 | 8.232 | 7.635 | 8.014 | 786,944 | -0.36(-4.30%) |
Feb 01, 2018 | 9.304 | 9.389 | 8.299 | 8.374 | 961,434 | -0.86(-9.34%) |
Jan 31, 2018 | 9.484 | 9.598 | 9.238 | 9.238 | 508,366 | -0.28(-2.89%) |
Jan 30, 2018 | 9.522 | 9.522 | 9.294 | 9.513 | 743,606 | -0.20(-2.05%) |
Jan 29, 2018 | 9.797 | 10.05 | 9.290 | 9.712 | 595,594 | -0.24(-2.38%) |
Jan 26, 2018 | 9.304 | 10.17 | 9.228 | 9.949 | 767,283 | +0.75(+8.14%) |
Jan 25, 2018 | 9.294 | 9.569 | 9.181 | 9.200 | 694,037 | -0.01(-0.10%) |
Jan 24, 2018 | 8.545 | 9.380 | 8.545 | 9.209 | 671,604 | +0.61(+7.06%) |
Jan 23, 2018 | 8.536 | 8.687 | 8.479 | 8.602 | 493,053 | +0.11(+1.34%) |
Jan 22, 2018 | 8.280 | 8.650 | 8.232 | 8.488 | 387,554 | +0.16(+1.94%) |
Jan 19, 2018 | 8.194 | 8.498 | 8.133 | 8.327 | 178,921 | +0.02(+0.23%) |
Jan 18, 2018 | 8.327 | 8.431 | 8.166 | 8.308 | 177,820 | -0.03(-0.34%) |
Jan 17, 2018 | 8.346 | 8.488 | 7.910 | 8.337 | 313,447 | +0.06(+0.69%) |
Jan 16, 2018 | 8.697 | 8.711 | 8.270 | 8.280 | 320,915 | -0.37(-4.28%) |
Jan 12, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 8.507 | 8.963 | 8.460 | 8.669 | 517,901 | +0.17(+2.01%) |
Jan 10, 2018 | 8.631 | 8.782 | 8.488 | 8.498 | 371,924 | -0.09(-1.10%) |
Jan 09, 2018 | 8.906 | 8.963 | 8.593 | 8.593 | 316,459 | -0.29(-3.31%) |
Jan 08, 2018 | 8.631 | 8.963 | 8.412 | 8.887 | 368,537 | +0.35(+4.11%) |
Jan 05, 2018 | 8.716 | 8.853 | 8.460 | 8.536 | 283,784 | -0.33(-3.74%) |
Jan 04, 2018 | 8.925 | 9.114 | 8.536 | 8.868 | 478,258 | +0.01(+0.11%) |
Jan 03, 2018 | 8.555 | 8.963 | 8.431 | 8.858 | 272,585 | +0.31(+3.66%) |
Jan 02, 2018 | 8.080 | 8.669 | 8.080 | 8.545 | 531,139 | +0.52(+6.50%) |
Dec 29, 2017 | 8.024 | 8.024 | 8.024 | 0 | +0.46(+6.02%) | |
Dec 28, 2017 | 7.682 | 7.682 | 7.436 | 7.568 | 343,431 | -0.11(-1.48%) |
Dec 27, 2017 | 7.786 | 7.853 | 7.369 | 7.682 | 490,937 | -0.03(-0.37%) |
Dec 26, 2017 | 7.236 | 8.431 | 7.189 | 7.711 | 927,774 | +0.51(+7.11%) |
Dec 22, 2017 | 7.189 | 7.445 | 7.056 | 7.198 | 269,291 | +0.04(+0.53%) |
Dec 21, 2017 | 7.094 | 7.322 | 7.018 | 7.161 | 251,328 | -0.01(-0.13%) |
Dec 20, 2017 | 7.104 | 7.521 | 7.018 | 7.170 | 364,498 | +0.08(+1.07%) |
Dec 19, 2017 | 7.407 | 7.568 | 6.980 | 7.094 | 359,669 | -0.33(-4.47%) |
Dec 18, 2017 | 6.980 | 7.426 | 6.857 | 7.426 | 347,922 | +0.54(+7.85%) |
Dec 15, 2017 | 6.867 | 6.971 | 6.762 | 6.885 | 248,718 | -0.10(-1.49%) |
Dec 14, 2017 | 7.085 | 7.161 | 6.829 | 6.990 | 347,954 | -0.18(-2.51%) |
Dec 13, 2017 | 7.018 | 7.199 | 6.918 | 7.170 | 250,935 | +0.17(+2.44%) |
Dec 12, 2017 | 6.857 | 7.284 | 6.857 | 6.999 | 388,600 | +0.09(+1.37%) |
Dec 11, 2017 | 6.667 | 7.056 | 6.639 | 6.904 | 304,224 | +0.34(+5.20%) |
Dec 08, 2017 | 6.772 | 7.255 | 6.516 | 6.563 | 329,677 | -0.11(-1.70%) |
Dec 07, 2017 | 6.506 | 6.829 | 6.354 | 6.677 | 295,007 | +0.28(+4.45%) |
Dec 06, 2017 | 6.639 | 6.990 | 6.307 | 6.392 | 456,606 | -0.23(-3.44%) |
Dec 05, 2017 | 5.719 | 6.648 | 5.682 | 6.620 | 609,421 | +0.80(+13.68%) |
Dec 04, 2017 | 5.833 | 5.947 | 5.766 | 5.823 | 171,062 | +0.00(+0.00%) |