Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.771 | 6.833 | 6.327 | 6.358 | 4,832,260 | -0.39(-5.77%) |
Feb 27, 2018 | 6.693 | 6.911 | 6.685 | 6.747 | 3,881,042 | +0.13(+2.00%) |
Feb 26, 2018 | 6.522 | 6.833 | 6.522 | 6.615 | 4,339,027 | +0.12(+1.92%) |
Feb 23, 2018 | 6.117 | 6.755 | 6.109 | 6.491 | 7,524,707 | +0.37(+5.97%) |
Feb 22, 2018 | 6.242 | 6.249 | 6.008 | 6.125 | 4,652,289 | -0.12(-1.99%) |
Feb 21, 2018 | 6.327 | 6.382 | 6.203 | 6.249 | 2,225,664 | -0.08(-1.23%) |
Feb 20, 2018 | 6.164 | 6.362 | 6.109 | 6.327 | 4,213,936 | +0.15(+2.39%) |
Feb 16, 2018 | 6.179 | 6.179 | 6.179 | 0 | -0.23(-3.52%) | |
Feb 15, 2018 | 6.335 | 6.432 | 6.081 | 6.405 | 4,673,900 | +0.08(+1.23%) |
Feb 14, 2018 | 6.226 | 6.475 | 6.164 | 6.327 | 4,417,446 | -0.05(-0.85%) |
Feb 13, 2018 | 5.993 | 6.382 | 5.837 | 6.382 | 8,534,487 | -0.07(-1.09%) |
Feb 12, 2018 | 6.366 | 6.506 | 6.109 | 6.452 | 5,806,655 | +0.22(+3.50%) |
Feb 09, 2018 | 6.148 | 6.288 | 5.860 | 6.234 | 4,503,030 | +0.20(+3.35%) |
Feb 08, 2018 | 6.304 | 6.327 | 5.903 | 6.032 | 5,644,222 | -0.23(-3.73%) |
Feb 07, 2018 | 6.281 | 6.335 | 6.195 | 6.265 | 4,745,770 | +0.05(+0.75%) |
Feb 06, 2018 | 5.806 | 6.374 | 5.759 | 6.218 | 6,878,860 | +0.21(+3.43%) |
Feb 05, 2018 | 6.522 | 6.607 | 5.907 | 6.012 | 9,816,410 | -0.68(-10.17%) |
Feb 02, 2018 | 6.491 | 6.841 | 6.491 | 6.693 | 5,432,422 | +0.18(+2.75%) |
Feb 01, 2018 | 6.631 | 6.685 | 6.421 | 6.514 | 4,089,361 | -0.12(-1.88%) |
Jan 31, 2018 | 6.724 | 6.833 | 6.553 | 6.639 | 3,993,931 | +0.00(+0.00%) |
Jan 30, 2018 | 6.397 | 6.674 | 6.288 | 6.639 | 6,777,093 | +0.20(+3.14%) |
Jan 29, 2018 | 6.460 | 6.635 | 6.382 | 6.436 | 5,349,861 | +0.00(+0.00%) |
Jan 26, 2018 | 6.514 | 6.537 | 6.234 | 6.436 | 8,174,480 | -0.07(-1.08%) |
Jan 25, 2018 | 6.444 | 6.709 | 6.304 | 6.506 | 11,561,257 | +0.22(+3.47%) |
Jan 24, 2018 | 7.129 | 7.160 | 6.265 | 6.288 | 21,659,814 | -0.87(-12.17%) |
Jan 23, 2018 | 7.393 | 7.409 | 7.144 | 7.160 | 6,353,725 | -0.17(-2.34%) |
Jan 22, 2018 | 7.635 | 7.648 | 7.285 | 7.331 | 6,642,681 | -0.29(-3.78%) |
Jan 19, 2018 | 7.627 | 7.685 | 7.553 | 7.619 | 4,041,847 | +0.04(+0.51%) |
Jan 18, 2018 | 7.689 | 7.775 | 7.549 | 7.580 | 4,101,526 | -0.12(-1.52%) |
Jan 17, 2018 | 7.736 | 7.790 | 7.604 | 7.697 | 4,929,390 | +0.02(+0.20%) |
Jan 16, 2018 | 8.195 | 8.211 | 7.417 | 7.681 | 13,398,428 | -0.65(-7.76%) |
Jan 12, 2018 | 8.327 | 8.327 | 8.327 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 8.366 | 8.374 | 8.156 | 8.335 | 4,560,468 | -0.02(-0.28%) |
Jan 10, 2018 | 8.421 | 8.358 | 5,654,067 | +0.28(+3.47%) | ||
Jan 09, 2018 | 8.172 | 8.358 | 8.032 | 8.078 | 3,960,986 | -0.12(-1.52%) |
Jan 08, 2018 | 8.444 | 8.444 | 8.098 | 8.203 | 3,602,888 | -0.24(-2.86%) |
Jan 05, 2018 | 8.374 | 8.483 | 8.273 | 8.444 | 2,974,135 | +0.05(+0.56%) |
Jan 04, 2018 | 8.483 | 8.514 | 8.242 | 8.397 | 4,975,420 | -0.06(-0.74%) |
Jan 03, 2018 | 8.102 | 8.545 | 7.977 | 8.460 | 6,574,396 | +0.35(+4.32%) |
Jan 02, 2018 | 8.187 | 8.281 | 7.790 | 8.109 | 7,267,687 | +0.00(+0.00%) |
Dec 29, 2017 | 8.109 | 8.109 | 8.109 | 0 | +0.05(+0.58%) | |
Dec 28, 2017 | 7.977 | 8.203 | 7.973 | 8.063 | 4,173,941 | +0.09(+1.17%) |
Dec 27, 2017 | 7.814 | 7.977 | 7.627 | 7.969 | 4,317,565 | +0.28(+3.64%) |
Dec 26, 2017 | 7.783 | 7.868 | 7.565 | 7.689 | 2,706,426 | -0.09(-1.20%) |
Dec 22, 2017 | 7.860 | 7.930 | 7.705 | 7.783 | 3,272,274 | +0.02(+0.20%) |
Dec 21, 2017 | 7.689 | 7.837 | 7.635 | 7.767 | 3,643,990 | +0.11(+1.42%) |
Dec 20, 2017 | 7.876 | 7.899 | 7.565 | 7.658 | 8,913,462 | -0.13(-1.70%) |
Dec 19, 2017 | 8.429 | 8.615 | 7.748 | 7.790 | 12,363,942 | -0.69(-8.17%) |
Dec 18, 2017 | 8.288 | 8.701 | 8.250 | 8.483 | 5,465,237 | +0.29(+3.51%) |
Dec 15, 2017 | 8.032 | 8.250 | 7.907 | 8.195 | 4,988,206 | +0.16(+2.03%) |
Dec 14, 2017 | 8.094 | 8.164 | 7.989 | 8.032 | 4,444,375 | -0.03(-0.39%) |
Dec 13, 2017 | 8.553 | 8.553 | 7.977 | 8.063 | 9,477,042 | -0.44(-5.13%) |
Dec 12, 2017 | 8.576 | 8.623 | 8.366 | 8.499 | 4,946,373 | +0.05(+0.55%) |
Dec 11, 2017 | 8.226 | 8.599 | 8.219 | 8.452 | 7,519,025 | +0.28(+3.43%) |
Dec 08, 2017 | 8.903 | 9.199 | 8.071 | 8.172 | 11,582,657 | -0.42(-4.89%) |
Dec 07, 2017 | 9.183 | 9.417 | 8.530 | 8.592 | 16,943,760 | -0.74(-7.92%) |
Dec 06, 2017 | 10.24 | 10.24 | 9.154 | 9.331 | 17,770,298 | -1.03(-9.92%) |
Dec 05, 2017 | 9.962 | 10.73 | 9.962 | 10.36 | 10,117,954 | +0.25(+2.46%) |
Dec 04, 2017 | 10.65 | 10.66 | 10.05 | 10.11 | 7,025,698 | -0.33(-3.13%) |