Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.850 | 4.940 | 4.710 | 4.760 | 2,792,789 | -0.19(-3.84%) |
Feb 27, 2018 | 5.060 | 5.065 | 4.800 | 4.950 | 3,600,962 | -0.13(-2.56%) |
Feb 26, 2018 | 5.000 | 5.170 | 4.870 | 5.080 | 5,331,020 | +0.15(+3.04%) |
Feb 23, 2018 | 4.900 | 5.020 | 4.750 | 4.930 | 4,969,542 | +0.02(+0.41%) |
Feb 22, 2018 | 5.030 | 4.910 | 12,189,396 | +0.41(+9.11%) | ||
Feb 21, 2018 | 4.980 | 4.980 | 4.460 | 4.500 | 4,656,731 | -0.34(-7.02%) |
Feb 20, 2018 | 4.800 | 5.090 | 4.700 | 4.840 | 5,603,684 | +0.10(+2.11%) |
Feb 16, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.32(-6.32%) | |
Feb 15, 2018 | 4.900 | 5.140 | 4.600 | 5.060 | 8,634,774 | +0.23(+4.76%) |
Feb 14, 2018 | 5.450 | 5.480 | 4.770 | 4.830 | 10,103,928 | -0.60(-11.05%) |
Feb 13, 2018 | 5.700 | 5.860 | 5.370 | 5.430 | 19,378,740 | -2.56(-32.04%) |
Feb 12, 2018 | 8.120 | 8.250 | 7.850 | 7.990 | 4,059,817 | +0.26(+3.36%) |
Feb 09, 2018 | 8.090 | 8.240 | 7.500 | 7.730 | 3,486,778 | -0.61(-7.31%) |
Feb 08, 2018 | 8.900 | 7.730 | 8.340 | 5,804,991 | +0.39(+4.91%) | |
Feb 07, 2018 | 8.280 | 8.340 | 7.750 | 7.950 | 2,011,758 | -0.02(-0.25%) |
Feb 06, 2018 | 8.200 | 8.789 | 7.070 | 7.970 | 6,021,111 | -0.74(-8.50%) |
Feb 05, 2018 | 8.960 | 9.100 | 8.550 | 8.710 | 2,664,196 | -0.43(-4.70%) |
Feb 02, 2018 | 8.700 | 9.380 | 8.400 | 9.140 | 4,219,907 | +0.51(+5.91%) |
Feb 01, 2018 | 9.450 | 9.530 | 8.540 | 8.630 | 3,697,332 | -0.71(-7.60%) |
Jan 31, 2018 | 9.450 | 9.800 | 9.210 | 9.340 | 4,575,682 | +0.02(+0.21%) |
Jan 30, 2018 | 9.400 | 9.505 | 9.000 | 9.320 | 6,881,510 | -0.05(-0.53%) |
Jan 29, 2018 | 8.530 | 9.930 | 8.500 | 9.370 | 7,762,935 | +0.79(+9.21%) |
Jan 26, 2018 | 8.440 | 8.980 | 8.430 | 8.580 | 3,757,362 | -0.35(-3.92%) |
Jan 25, 2018 | 8.800 | 8.870 | 8.520 | 8.930 | 5,882,785 | -0.22(-2.40%) |
Jan 24, 2018 | 9.480 | 10.65 | 9.100 | 9.150 | 14,357,645 | -0.62(-6.35%) |
Jan 23, 2018 | 8.500 | 10.08 | 8.370 | 9.770 | 13,907,983 | +1.50(+18.14%) |
Jan 22, 2018 | 8.080 | 8.480 | 7.960 | 8.270 | 2,908,790 | +0.19(+2.35%) |
Jan 19, 2018 | 8.250 | 8.390 | 8.030 | 8.080 | 2,518,643 | -0.06(-0.74%) |
Jan 18, 2018 | 7.850 | 8.390 | 7.770 | 8.140 | 5,541,432 | +0.41(+5.30%) |
Jan 17, 2018 | 7.730 | 8.190 | 7.650 | 7.730 | 3,860,884 | -0.43(-5.27%) |
Jan 16, 2018 | 7.650 | 8.250 | 7.150 | 8.160 | 7,388,116 | +0.52(+6.81%) |
Jan 12, 2018 | 7.640 | 7.640 | 7.640 | 0 | -0.42(-5.21%) | |
Jan 11, 2018 | 8.230 | 8.720 | 7.910 | 8.060 | 8,244,102 | -1.11(-12.10%) |
Jan 10, 2018 | 9.170 | 27,319,484 | +2.01(+28.07%) | |||
Jan 09, 2018 | 7.280 | 7.490 | 6.950 | 7.160 | 8,244,814 | +0.24(+3.47%) |
Jan 08, 2018 | 7.270 | 7.290 | 6.650 | 6.920 | 3,382,100 | -0.39(-5.34%) |
Jan 05, 2018 | 7.540 | 7.600 | 7.190 | 7.310 | 2,928,147 | -0.01(-0.14%) |
Jan 04, 2018 | 7.180 | 7.670 | 7.160 | 7.320 | 6,812,474 | +0.14(+1.95%) |
Jan 03, 2018 | 7.000 | 7.470 | 6.800 | 7.180 | 5,451,145 | -0.05(-0.69%) |
Jan 02, 2018 | 6.430 | 7.270 | 6.130 | 7.230 | 5,953,270 | +0.92(+14.58%) |
Dec 29, 2017 | 6.310 | 6.310 | 6.310 | 0 | -0.59(-8.55%) | |
Dec 28, 2017 | 5.620 | 6.980 | 5.450 | 6.900 | 16,254,311 | +1.51(+28.01%) |
Dec 27, 2017 | 5.680 | 5.753 | 5.310 | 5.390 | 4,195,000 | -0.29(-5.11%) |
Dec 26, 2017 | 6.050 | 6.200 | 5.600 | 5.680 | 4,256,686 | -0.43(-7.04%) |
Dec 22, 2017 | 6.350 | 6.500 | 5.950 | 6.110 | 3,202,337 | -0.24(-3.78%) |
Dec 21, 2017 | 6.600 | 6.700 | 6.250 | 6.350 | 4,446,189 | -0.03(-0.47%) |
Dec 20, 2017 | 6.600 | 6.680 | 6.150 | 6.380 | 6,556,690 | +0.17(+2.74%) |
Dec 19, 2017 | 5.930 | 6.277 | 5.700 | 6.210 | 4,519,601 | +0.27(+4.55%) |
Dec 18, 2017 | 6.420 | 6.460 | 5.810 | 5.940 | 5,043,729 | -0.32(-5.11%) |
Dec 15, 2017 | 6.730 | 6.779 | 6.000 | 6.260 | 4,367,981 | -0.44(-6.57%) |
Dec 14, 2017 | 7.090 | 7.090 | 6.590 | 6.700 | 4,290,066 | -0.09(-1.33%) |
Dec 13, 2017 | 6.500 | 7.170 | 6.219 | 6.790 | 21,891,284 | -3.29(-32.64%) |
Dec 12, 2017 | 11.80 | 12.00 | 9.910 | 10.08 | 11,262,571 | +0.95(+10.41%) |
Dec 11, 2017 | 8.500 | 9.590 | 8.480 | 9.130 | 3,966,267 | +0.68(+8.05%) |
Dec 08, 2017 | 8.540 | 8.730 | 8.120 | 8.450 | 2,851,089 | +0.15(+1.81%) |
Dec 07, 2017 | 7.990 | 8.750 | 7.580 | 8.300 | 5,934,942 | +0.56(+7.24%) |
Dec 06, 2017 | 9.730 | 9.500 | 7.350 | 7.740 | 7,789,248 | -1.76(-18.53%) |
Dec 05, 2017 | 10.59 | 10.69 | 9.300 | 9.500 | 6,541,545 | -2.53(-21.03%) |
Dec 04, 2017 | 12.40 | 12.40 | 11.88 | 12.03 | 1,528,564 | -0.03(-0.25%) |