Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.045 | 7.111 | 6.647 | 6.657 | 9,044,321 | -0.35(-5.00%) |
Feb 27, 2018 | 7.159 | 7.244 | 6.960 | 7.007 | 6,874,713 | -0.18(-2.50%) |
Feb 26, 2018 | 7.244 | 7.336 | 7.121 | 7.187 | 9,658,505 | +0.09(+1.34%) |
Feb 23, 2018 | 7.216 | 7.396 | 7.040 | 7.093 | 8,753,817 | -0.03(-0.40%) |
Feb 22, 2018 | 7.121 | 7,361,704 | -0.01(-0.13%) | |||
Feb 21, 2018 | 7.358 | 7.433 | 7.121 | 7.130 | 13,366,808 | -0.20(-2.71%) |
Feb 20, 2018 | 7.310 | 7.637 | 7.225 | 7.329 | 18,071,710 | -0.17(-2.27%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.52(+7.46%) | |
Feb 15, 2018 | 6.979 | 7.017 | 6.780 | 6.979 | 9,436,021 | +0.05(+0.68%) |
Feb 14, 2018 | 6.657 | 6.969 | 6.600 | 6.932 | 11,320,790 | +0.22(+3.24%) |
Feb 13, 2018 | 6.553 | 6.808 | 6.524 | 6.714 | 11,678,539 | +0.14(+2.16%) |
Feb 12, 2018 | 6.307 | 6.610 | 6.250 | 6.572 | 12,187,947 | +0.30(+4.83%) |
Feb 09, 2018 | 6.344 | 6.411 | 5.966 | 6.269 | 15,072,064 | -0.01(-0.15%) |
Feb 08, 2018 | 6.458 | 6.534 | 6.117 | 6.278 | 17,931,154 | -0.16(-2.50%) |
Feb 07, 2018 | 6.685 | 6.704 | 6.439 | 6.439 | 18,436,028 | +0.04(+0.59%) |
Feb 06, 2018 | 5.994 | 6.572 | 5.975 | 6.401 | 18,173,646 | +0.24(+3.84%) |
Feb 05, 2018 | 6.070 | 6.468 | 6.032 | 6.165 | 17,442,128 | +0.03(+0.46%) |
Feb 02, 2018 | 6.392 | 6.392 | 6.127 | 6.136 | 21,263,340 | -0.30(-4.71%) |
Feb 01, 2018 | 6.449 | 6.605 | 6.325 | 6.439 | 19,759,800 | -0.05(-0.73%) |
Jan 31, 2018 | 7.007 | 7.083 | 6.430 | 6.486 | 24,000,498 | -0.55(-7.81%) |
Jan 30, 2018 | 6.922 | 7.102 | 6.808 | 7.036 | 16,417,724 | +0.07(+0.95%) |
Jan 29, 2018 | 7.244 | 7.301 | 6.950 | 6.969 | 14,888,820 | -0.26(-3.54%) |
Jan 26, 2018 | 7.462 | 7.580 | 7.225 | 7.225 | 15,146,046 | -0.25(-3.30%) |
Jan 25, 2018 | 8.447 | 8.664 | 7.197 | 7.471 | 51,467,752 | -0.44(-5.51%) |
Jan 24, 2018 | 8.039 | 8.248 | 7.888 | 7.907 | 23,769,126 | +0.04(+0.48%) |
Jan 23, 2018 | 7.841 | 7.983 | 7.556 | 7.869 | 19,989,998 | -0.08(-0.95%) |
Jan 22, 2018 | 7.983 | 8.106 | 7.788 | 7.945 | 15,455,981 | -0.09(-1.18%) |
Jan 19, 2018 | 7.850 | 8.077 | 7.755 | 8.039 | 11,295,553 | +0.08(+0.95%) |
Jan 18, 2018 | 8.002 | 8.191 | 7.945 | 7.964 | 13,637,920 | -0.08(-0.94%) |
Jan 17, 2018 | 7.860 | 8.144 | 7.793 | 8.039 | 15,810,650 | +0.28(+3.66%) |
Jan 16, 2018 | 8.087 | 8.134 | 7.689 | 7.755 | 23,305,276 | -0.46(-5.65%) |
Jan 12, 2018 | 8.219 | 8.219 | 8.219 | 0 | -0.12(-1.48%) | |
Jan 11, 2018 | 7.670 | 8.409 | 7.646 | 8.342 | 26,954,694 | +0.72(+9.44%) |
Jan 10, 2018 | 7.651 | 7.623 | 9,795,261 | +0.12(+1.64%) | ||
Jan 09, 2018 | 7.651 | 7.661 | 7.414 | 7.500 | 10,412,983 | -0.18(-2.34%) |
Jan 08, 2018 | 7.689 | 7.765 | 7.500 | 7.680 | 9,279,315 | -0.02(-0.25%) |
Jan 05, 2018 | 7.689 | 7.699 | 7.452 | 7.699 | 9,115,273 | +0.09(+1.12%) |
Jan 04, 2018 | 7.519 | 7.689 | 7.301 | 7.613 | 19,666,224 | +0.18(+2.42%) |
Jan 03, 2018 | 7.462 | 7.547 | 7.055 | 7.433 | 16,765,672 | -0.05(-0.63%) |
Jan 02, 2018 | 6.950 | 7.538 | 6.950 | 7.481 | 18,160,860 | +0.65(+9.57%) |
Dec 29, 2017 | 6.827 | 6.827 | 6.827 | 0 | -0.11(-1.64%) | |
Dec 28, 2017 | 6.865 | 6.941 | 6.818 | 6.941 | 5,307,267 | +0.11(+1.66%) |
Dec 27, 2017 | 6.941 | 6.998 | 6.799 | 6.827 | 5,999,681 | -0.09(-1.37%) |
Dec 26, 2017 | 6.903 | 6.969 | 6.827 | 6.922 | 6,722,597 | +0.03(+0.41%) |
Dec 22, 2017 | 6.771 | 6.941 | 6.695 | 6.894 | 12,249,680 | +0.12(+1.82%) |
Dec 21, 2017 | 6.619 | 6.799 | 6.515 | 6.771 | 16,358,648 | +0.26(+3.92%) |
Dec 20, 2017 | 6.486 | 6.638 | 6.221 | 6.515 | 18,711,232 | +0.16(+2.53%) |
Dec 19, 2017 | 6.458 | 6.496 | 6.354 | 6.354 | 7,941,885 | -0.10(-1.61%) |
Dec 18, 2017 | 6.392 | 6.534 | 6.325 | 6.458 | 8,998,843 | +0.16(+2.56%) |
Dec 15, 2017 | 6.136 | 6.335 | 6.079 | 6.297 | 11,774,342 | +0.20(+3.26%) |
Dec 14, 2017 | 6.183 | 6.284 | 6.098 | 6.098 | 7,029,889 | -0.10(-1.68%) |
Dec 13, 2017 | 6.307 | 6.335 | 6.084 | 6.202 | 7,639,520 | -0.11(-1.80%) |
Dec 12, 2017 | 6.060 | 6.344 | 6.060 | 6.316 | 16,899,652 | +0.21(+3.41%) |
Dec 11, 2017 | 6.108 | 6.221 | 6.051 | 6.108 | 8,979,678 | +0.04(+0.62%) |
Dec 08, 2017 | 6.070 | 6.070 | 5.757 | 6.070 | 13,425,535 | +0.00(+0.00%) |
Dec 07, 2017 | 5.781 | 5.861 | 5.701 | 14,120,333 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.767 | 5.852 | 5.644 | 5.767 | 23,134,366 | +0.04(+0.66%) |
Dec 05, 2017 | 6.060 | 6.155 | 5.719 | 5.729 | 27,405,516 | -0.66(-10.37%) |
Dec 04, 2017 | 6.543 | 6.704 | 6.373 | 6.392 | 9,377,456 | -0.07(-1.03%) |