Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.300 | 4.449 | 3.500 | 3.690 | 11,427,234 | -0.41(-10.00%) |
Feb 27, 2018 | 4.460 | 4.510 | 4.050 | 4.100 | 3,650,006 | -0.37(-8.28%) |
Feb 26, 2018 | 4.440 | 4.560 | 4.390 | 4.470 | 2,586,904 | +0.08(+1.71%) |
Feb 23, 2018 | 4.430 | 4.530 | 4.240 | 4.395 | 4,902,457 | -0.05(-1.01%) |
Feb 22, 2018 | 4.440 | 3,171,847 | +0.22(+5.21%) | |||
Feb 21, 2018 | 4.340 | 4.470 | 4.220 | 4.220 | 2,345,722 | -0.12(-2.76%) |
Feb 20, 2018 | 4.390 | 4.510 | 4.280 | 4.340 | 5,176,896 | -0.04(-0.91%) |
Feb 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.21(-4.58%) | |
Feb 15, 2018 | 4.920 | 4.920 | 4.650 | 4.590 | 3,040,592 | -0.28(-5.75%) |
Feb 14, 2018 | 4.720 | 4.900 | 4.660 | 4.870 | 3,852,897 | +0.09(+1.88%) |
Feb 13, 2018 | 5.010 | 5.040 | 4.780 | 4.780 | 2,753,298 | -0.30(-5.91%) |
Feb 12, 2018 | 5.010 | 5.460 | 4.950 | 5.080 | 2,804,331 | +0.14(+2.83%) |
Feb 09, 2018 | 4.950 | 5.000 | 4.695 | 4.940 | 3,936,008 | +0.00(+0.00%) |
Feb 08, 2018 | 5.360 | 5.550 | 4.920 | 4.940 | 5,935,257 | -0.42(-7.84%) |
Feb 07, 2018 | 5.860 | 5.880 | 5.360 | 5.360 | 3,299,103 | -0.50(-8.53%) |
Feb 06, 2018 | 5.970 | 6.220 | 5.580 | 5.860 | 4,734,709 | -0.32(-5.25%) |
Feb 05, 2018 | 6.100 | 6.290 | 6.020 | 6.185 | 7,577,852 | -0.01(-0.08%) |
Feb 02, 2018 | 6.180 | 6.380 | 6.070 | 6.190 | 14,434,434 | +0.02(+0.32%) |
Feb 01, 2018 | 6.940 | 6.940 | 6.160 | 6.170 | 7,543,558 | -0.81(-11.60%) |
Jan 31, 2018 | 7.650 | 7.650 | 6.940 | 6.980 | 4,638,613 | -0.58(-7.67%) |
Jan 30, 2018 | 7.810 | 8.150 | 7.530 | 7.560 | 3,541,286 | -0.18(-2.33%) |
Jan 29, 2018 | 8.070 | 8.090 | 7.710 | 7.740 | 2,353,573 | -0.43(-5.26%) |
Jan 26, 2018 | 8.070 | 8.250 | 7.975 | 8.170 | 2,356,985 | +0.18(+2.25%) |
Jan 25, 2018 | 8.490 | 8.490 | 7.930 | 7.990 | 2,346,809 | -0.35(-4.20%) |
Jan 24, 2018 | 8.590 | 8.610 | 8.205 | 8.340 | 8,648,233 | -0.22(-2.57%) |
Jan 23, 2018 | 8.440 | 8.700 | 8.310 | 8.560 | 1,784,020 | +0.19(+2.27%) |
Jan 22, 2018 | 8.090 | 8.410 | 8.080 | 8.370 | 2,013,929 | +0.32(+3.98%) |
Jan 19, 2018 | 7.980 | 8.070 | 7.955 | 8.050 | 2,163,384 | +0.00(+0.00%) |
Jan 18, 2018 | 8.330 | 8.040 | 8.050 | 828,779 | -0.24(-2.90%) | |
Jan 17, 2018 | 8.160 | 8.430 | 8.010 | 8.290 | 1,234,833 | +0.13(+1.59%) |
Jan 16, 2018 | 8.500 | 8.630 | 8.120 | 8.160 | 2,107,154 | -0.33(-3.89%) |
Jan 12, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.06(+0.71%) | |
Jan 11, 2018 | 8.240 | 8.650 | 8.160 | 8.430 | 2,094,615 | +0.23(+2.80%) |
Jan 10, 2018 | 8.410 | 8.140 | 8.200 | 1,201,455 | -0.17(-2.03%) | |
Jan 09, 2018 | 8.530 | 8.601 | 8.240 | 8.370 | 1,693,064 | -0.17(-1.99%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.440 | 8.540 | 1,765,682 | -0.23(-2.62%) |
Jan 05, 2018 | 9.150 | 9.190 | 8.610 | 8.770 | 2,636,163 | -0.39(-4.26%) |
Jan 04, 2018 | 9.270 | 9.360 | 8.960 | 9.160 | 2,787,415 | -0.08(-0.87%) |
Jan 03, 2018 | 9.420 | 9.510 | 9.075 | 9.240 | 1,360,868 | -0.14(-1.49%) |
Jan 02, 2018 | 9.100 | 9.540 | 9.060 | 9.380 | 1,237,013 | +0.32(+3.53%) |
Dec 29, 2017 | 9.060 | 9.060 | 9.060 | 0 | -0.30(-3.21%) | |
Dec 28, 2017 | 9.230 | 9.460 | 9.030 | 9.360 | 1,026,785 | +0.18(+1.96%) |
Dec 27, 2017 | 9.220 | 9.340 | 9.010 | 9.180 | 4,881,403 | -0.04(-0.43%) |
Dec 26, 2017 | 9.230 | 9.440 | 9.035 | 9.220 | 4,475,226 | -0.01(-0.11%) |
Dec 22, 2017 | 9.640 | 9.670 | 9.170 | 9.230 | 2,242,636 | -0.50(-5.14%) |
Dec 21, 2017 | 9.520 | 10.18 | 9.491 | 9.730 | 4,946,630 | +0.14(+1.46%) |
Dec 20, 2017 | 9.450 | 9.750 | 9.240 | 9.590 | 2,763,155 | +0.18(+1.91%) |
Dec 19, 2017 | 9.770 | 9.810 | 9.360 | 9.410 | 2,261,182 | -0.13(-1.36%) |
Dec 18, 2017 | 8.920 | 9.860 | 8.912 | 9.540 | 4,102,616 | +0.65(+7.31%) |
Dec 15, 2017 | 9.020 | 9.460 | 8.590 | 8.890 | 8,820,751 | -0.10(-1.11%) |
Dec 14, 2017 | 9.080 | 9.150 | 8.860 | 8.990 | 2,624,735 | -0.10(-1.10%) |
Dec 13, 2017 | 9.130 | 9.210 | 8.950 | 9.090 | 1,981,207 | -0.03(-0.33%) |
Dec 12, 2017 | 9.350 | 9.500 | 9.070 | 9.120 | 3,058,799 | -0.22(-2.36%) |
Dec 11, 2017 | 9.140 | 9.745 | 9.140 | 9.340 | 4,498,482 | +0.19(+2.08%) |
Dec 08, 2017 | 8.900 | 9.200 | 8.880 | 9.150 | 1,635,714 | +0.24(+2.69%) |
Dec 07, 2017 | 8.810 | 8.960 | 8.750 | 8.910 | 1,236,177 | +0.10(+1.14%) |
Dec 06, 2017 | 9.100 | 9.100 | 8.620 | 8.810 | 2,821,606 | -0.31(-3.40%) |
Dec 05, 2017 | 9.400 | 9.500 | 9.100 | 9.120 | 1,732,672 | -0.28(-2.98%) |
Dec 04, 2017 | 9.480 | 9.775 | 9.320 | 9.400 | 3,557,421 | -0.05(-0.53%) |