Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.057 | 6.057 | 6.057 | 0 | +0.09(+1.49%) | |
Mar 28, 2018 | 6.057 | 6.166 | 5.957 | 5.967 | 2,482,143 | -0.15(-2.43%) |
Mar 27, 2018 | 6.096 | 6.195 | 5.977 | 6.116 | 2,553,340 | -0.05(-0.80%) |
Mar 26, 2018 | 6.433 | 6.433 | 6.146 | 6.166 | 3,400,254 | -0.14(-2.20%) |
Mar 23, 2018 | 6.304 | 6.453 | 6.286 | 6.304 | 4,696,985 | +0.20(+3.25%) |
Mar 22, 2018 | 6.027 | 6.235 | 5.967 | 6.106 | 3,136,094 | +0.03(+0.49%) |
Mar 21, 2018 | 5.779 | 6.136 | 5.779 | 6.076 | 3,818,376 | +0.37(+6.42%) |
Mar 20, 2018 | 5.878 | 5.878 | 5.640 | 5.710 | 2,419,769 | -0.21(-3.52%) |
Mar 19, 2018 | 5.848 | 5.938 | 5.779 | 5.918 | 1,914,581 | +0.03(+0.51%) |
Mar 16, 2018 | 5.838 | 5.948 | 5.720 | 5.888 | 3,512,038 | +0.06(+1.02%) |
Mar 15, 2018 | 5.878 | 5.908 | 5.749 | 5.829 | 2,035,273 | -0.10(-1.67%) |
Mar 14, 2018 | 6.037 | 6.053 | 5.908 | 5.928 | 1,860,304 | -0.08(-1.32%) |
Mar 13, 2018 | 5.938 | 6.027 | 5.863 | 6.007 | 2,396,093 | +0.09(+1.51%) |
Mar 12, 2018 | 5.739 | 5.957 | 5.720 | 5.918 | 2,180,628 | +0.14(+2.40%) |
Mar 09, 2018 | 5.700 | 5.838 | 5.640 | 5.779 | 2,686,637 | +0.08(+1.39%) |
Mar 08, 2018 | 5.670 | 5.729 | 5.555 | 5.700 | 2,121,116 | +0.04(+0.70%) |
Mar 07, 2018 | 5.610 | 5.660 | 3,171,068 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.710 | 5.996 | 5.710 | 5.908 | 3,765,045 | +0.33(+5.86%) |
Mar 05, 2018 | 5.482 | 5.620 | 5.452 | 5.581 | 2,735,284 | +0.09(+1.62%) |
Mar 02, 2018 | 5.492 | 5.650 | 5.462 | 5.492 | 3,596,051 | +0.03(+0.54%) |
Mar 01, 2018 | 5.154 | 5.482 | 5.045 | 5.462 | 4,612,555 | +0.20(+3.77%) |
Feb 28, 2018 | 5.313 | 5.380 | 5.244 | 5.264 | 2,142,365 | -0.07(-1.30%) |
Feb 27, 2018 | 5.482 | 5.536 | 5.276 | 5.333 | 2,885,463 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.690 | 5.452 | 5.551 | 2,611,152 | +0.03(+0.54%) |
Feb 23, 2018 | 5.472 | 5.580 | 5.422 | 5.521 | 1,699,695 | +0.03(+0.54%) |
Feb 22, 2018 | 5.492 | 2,039,633 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.581 | 5.665 | 5.422 | 5.442 | 3,029,349 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,389 | -0.23(-3.98%) |
Feb 16, 2018 | 5.729 | 5.729 | 5.729 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.987 | 6.086 | 5.888 | 5.948 | 3,103,379 | +0.01(+0.17%) |
Feb 14, 2018 | 5.601 | 6.007 | 5.601 | 5.938 | 4,926,371 | +0.31(+5.46%) |
Feb 13, 2018 | 5.601 | 5.779 | 5.531 | 5.630 | 3,209,672 | +0.08(+1.43%) |
Feb 12, 2018 | 5.125 | 5.665 | 5.095 | 5.551 | 6,725,984 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.887 | 5.095 | 6,967,941 | -0.29(-5.34%) |
Feb 08, 2018 | 5.472 | 5.531 | 5.373 | 5.382 | 3,801,673 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.452 | 4,669,541 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.581 | 5.610 | 4,023,473 | -0.13(-2.25%) |
Feb 05, 2018 | 5.601 | 5.759 | 5.561 | 5.739 | 5,076,826 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.571 | 5.610 | 6,893,461 | -0.38(-6.29%) |
Feb 01, 2018 | 5.997 | 6.106 | 5.928 | 5.987 | 3,481,129 | -0.08(-1.31%) |
Jan 31, 2018 | 6.116 | 6.126 | 5.749 | 6.066 | 7,791,188 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.364 | 5.948 | 6.007 | 7,377,297 | -0.25(-3.96%) |
Jan 29, 2018 | 6.483 | 6.483 | 6.235 | 6.255 | 5,700,281 | -0.19(-2.92%) |
Jan 26, 2018 | 6.503 | 6.656 | 6.354 | 6.443 | 7,270,550 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.038 | 6.443 | 6.453 | 14,528,923 | -0.58(-8.31%) |
Jan 24, 2018 | 7.078 | 7.236 | 6.988 | 7.038 | 8,343,257 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.048 | 6.810 | 6.959 | 4,244,403 | +0.03(+0.43%) |
Jan 22, 2018 | 6.840 | 6.949 | 6.760 | 6.929 | 2,854,147 | +0.11(+1.60%) |
Jan 19, 2018 | 6.929 | 6.968 | 6.800 | 6.820 | 2,740,399 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.235 | 6.840 | 6.859 | 3,619,542 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.167 | 7.177 | 3,890,155 | -0.11(-1.50%) |
Jan 16, 2018 | 6.929 | 7.325 | 6.850 | 7.286 | 8,425,882 | +0.56(+8.25%) |
Jan 12, 2018 | 6.731 | 6.731 | 6.731 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.850 | 6.988 | 6.820 | 6.909 | 1,971,350 | +0.08(+1.16%) |
Jan 10, 2018 | 6.820 | 6.899 | 6.731 | 6.830 | 2,268,175 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.800 | 6.592 | 6.701 | 2,363,655 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.800 | 6.859 | 2,353,850 | -0.04(-0.57%) |
Jan 05, 2018 | 6.939 | 6.968 | 6.800 | 6.899 | 2,441,239 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.830 | 6.988 | 2,577,846 | +0.01(+0.14%) |
Jan 03, 2018 | 7.177 | 7.187 | 6.830 | 6.978 | 3,316,824 | -0.18(-2.49%) |