Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.555 | 5.565 | 5.145 | 5.145 | 3,464,579 | -0.38(-6.91%) |
Feb 27, 2018 | 5.679 | 5.756 | 5.508 | 5.527 | 3,750,573 | -0.29(-4.93%) |
Feb 26, 2018 | 5.584 | 5.861 | 5.479 | 5.813 | 2,503,833 | +0.35(+6.47%) |
Feb 23, 2018 | 5.374 | 5.536 | 5.374 | 5.460 | 2,193,970 | +0.08(+1.42%) |
Feb 22, 2018 | 5.484 | 5.383 | 3,373,279 | +0.04(+0.71%) | ||
Feb 21, 2018 | 5.441 | 5.531 | 5.345 | 5.345 | 1,633,463 | -0.10(-1.93%) |
Feb 20, 2018 | 5.460 | 5.574 | 5.412 | 5.450 | 2,122,836 | -0.02(-0.35%) |
Feb 16, 2018 | 5.469 | 5.469 | 5.469 | 0 | -0.16(-2.88%) | |
Feb 15, 2018 | 5.441 | 5.708 | 5.441 | 5.632 | 4,356,469 | +0.18(+3.33%) |
Feb 14, 2018 | 4.983 | 5.546 | 4.983 | 5.450 | 4,487,061 | +0.39(+7.74%) |
Feb 13, 2018 | 4.916 | 5.059 | 3,877,056 | -0.04(-0.75%) | ||
Feb 12, 2018 | 5.259 | 5.412 | 5.002 | 5.097 | 3,779,988 | -0.16(-3.09%) |
Feb 09, 2018 | 5.173 | 5.331 | 5.040 | 5.259 | 4,410,746 | +0.13(+2.61%) |
Feb 08, 2018 | 5.240 | 5.317 | 4.983 | 5.126 | 4,896,163 | -0.10(-2.01%) |
Feb 07, 2018 | 5.622 | 5.651 | 5.231 | 5.231 | 3,439,467 | -0.36(-6.48%) |
Feb 06, 2018 | 5.374 | 5.746 | 5.374 | 5.593 | 5,629,976 | +0.06(+1.03%) |
Feb 05, 2018 | 6.071 | 6.090 | 5.326 | 5.536 | 5,989,829 | -0.82(-12.91%) |
Feb 02, 2018 | 6.538 | 6.567 | 6.338 | 6.357 | 2,572,180 | -0.29(-4.31%) |
Feb 01, 2018 | 6.634 | 6.682 | 6.510 | 6.643 | 2,511,721 | +0.05(+0.72%) |
Jan 31, 2018 | 6.643 | 6.701 | 6.510 | 6.596 | 2,054,731 | -0.03(-0.43%) |
Jan 30, 2018 | 6.768 | 6.768 | 6.510 | 6.624 | 2,844,747 | -0.23(-3.34%) |
Jan 29, 2018 | 7.102 | 7.121 | 6.844 | 6.853 | 1,523,707 | -0.28(-3.88%) |
Jan 26, 2018 | 7.149 | 7.226 | 7.025 | 7.130 | 3,723,297 | +0.02(+0.27%) |
Jan 25, 2018 | 7.350 | 7.426 | 7.092 | 7.111 | 3,666,913 | -0.18(-2.49%) |
Jan 24, 2018 | 7.121 | 7.407 | 7.044 | 7.292 | 4,749,307 | +0.54(+8.06%) |
Jan 23, 2018 | 6.701 | 6.772 | 6.662 | 6.748 | 2,442,032 | +0.08(+1.14%) |
Jan 22, 2018 | 6.586 | 6.696 | 6.553 | 6.672 | 1,542,769 | +0.09(+1.30%) |
Jan 19, 2018 | 6.462 | 6.615 | 6.357 | 6.586 | 2,584,057 | +0.10(+1.62%) |
Jan 18, 2018 | 6.662 | 6.662 | 6.472 | 6.481 | 1,045,252 | -0.18(-2.72%) |
Jan 17, 2018 | 6.548 | 6.720 | 6.519 | 6.662 | 2,396,432 | +0.11(+1.75%) |
Jan 16, 2018 | 6.691 | 6.710 | 6.491 | 6.548 | 2,265,381 | -0.11(-1.72%) |
Jan 12, 2018 | 6.662 | 6.662 | 6.662 | 0 | +0.11(+1.75%) | |
Jan 11, 2018 | 6.558 | 6.629 | 6.529 | 6.548 | 3,968,742 | +0.03(+0.44%) |
Jan 10, 2018 | 6.682 | 6.519 | 5,852,715 | +0.18(+2.86%) | ||
Jan 09, 2018 | 6.510 | 6.510 | 6.328 | 6.338 | 4,654,457 | -0.14(-2.21%) |
Jan 08, 2018 | 6.682 | 6.739 | 6.429 | 6.481 | 5,584,218 | -0.13(-2.02%) |
Jan 05, 2018 | 6.653 | 6.662 | 6.558 | 6.615 | 1,400,964 | -0.06(-0.86%) |
Jan 04, 2018 | 6.720 | 6.720 | 6.624 | 6.672 | 2,473,514 | +0.01(+0.14%) |
Jan 03, 2018 | 6.701 | 6.734 | 6.616 | 6.662 | 2,647,960 | +0.00(+0.00%) |
Jan 02, 2018 | 6.596 | 6.662 | 6.558 | 6.662 | 1,938,342 | +0.12(+1.90%) |
Dec 29, 2017 | 6.538 | 6.538 | 6.538 | 0 | -0.08(-1.15%) | |
Dec 28, 2017 | 6.577 | 6.672 | 6.529 | 6.615 | 1,707,184 | +0.07(+1.02%) |
Dec 27, 2017 | 6.653 | 6.653 | 6.538 | 6.548 | 851,273 | -0.10(-1.44%) |
Dec 26, 2017 | 6.567 | 6.672 | 6.419 | 6.643 | 882,008 | +0.07(+1.02%) |
Dec 22, 2017 | 6.729 | 6.739 | 6.577 | 6.577 | 1,096,727 | -0.10(-1.43%) |
Dec 21, 2017 | 6.624 | 6.729 | 6.596 | 6.672 | 3,534,517 | +0.05(+0.72%) |
Dec 20, 2017 | 6.538 | 6.682 | 6.468 | 6.624 | 1,830,897 | +0.10(+1.46%) |
Dec 19, 2017 | 6.586 | 6.643 | 6.453 | 6.529 | 2,169,032 | -0.01(-0.15%) |
Dec 18, 2017 | 6.491 | 6.624 | 6.443 | 6.538 | 1,749,570 | +0.10(+1.48%) |
Dec 15, 2017 | 6.386 | 6.500 | 6.348 | 6.443 | 3,886,276 | +0.08(+1.20%) |
Dec 14, 2017 | 6.252 | 6.472 | 6.252 | 6.367 | 3,203,074 | +0.06(+0.91%) |
Dec 13, 2017 | 6.386 | 6.653 | 6.290 | 6.309 | 9,634,558 | -0.13(-2.07%) |
Dec 12, 2017 | 7.455 | 7.474 | 6.433 | 6.443 | 9,458,198 | -1.04(-13.90%) |
Dec 11, 2017 | 7.397 | 7.569 | 7.397 | 7.483 | 2,044,845 | +0.12(+1.69%) |
Dec 08, 2017 | 7.273 | 7.412 | 7.245 | 7.359 | 1,397,803 | +0.15(+2.12%) |
Dec 07, 2017 | 7.159 | 7.302 | 7.130 | 7.207 | 1,454,015 | +0.05(+0.67%) |
Dec 06, 2017 | 7.245 | 7.359 | 7.140 | 7.159 | 2,023,474 | -0.19(-2.60%) |
Dec 05, 2017 | 7.388 | 7.460 | 7.254 | 7.350 | 1,522,333 | -0.04(-0.52%) |
Dec 04, 2017 | 7.607 | 7.607 | 7.378 | 7.388 | 1,883,902 | -0.24(-3.13%) |