Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.056 | 6.056 | 6.056 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.056 | 6.165 | 5.957 | 5.967 | 2,482,338 | -0.15(-2.43%) |
Mar 27, 2018 | 6.096 | 6.195 | 5.977 | 6.116 | 2,553,540 | -0.05(-0.80%) |
Mar 26, 2018 | 6.433 | 6.433 | 6.145 | 6.165 | 3,400,520 | -0.14(-2.20%) |
Mar 23, 2018 | 6.304 | 6.453 | 6.286 | 6.304 | 4,697,353 | +0.20(+3.25%) |
Mar 22, 2018 | 6.026 | 6.234 | 5.967 | 6.106 | 3,136,339 | +0.03(+0.49%) |
Mar 21, 2018 | 5.779 | 6.135 | 5.778 | 6.076 | 3,818,675 | +0.37(+6.42%) |
Mar 20, 2018 | 5.878 | 5.878 | 5.640 | 5.709 | 2,419,959 | -0.21(-3.52%) |
Mar 19, 2018 | 5.848 | 5.937 | 5.779 | 5.917 | 1,914,732 | +0.03(+0.50%) |
Mar 16, 2018 | 5.838 | 5.947 | 5.719 | 5.888 | 3,512,313 | +0.06(+1.02%) |
Mar 15, 2018 | 5.878 | 5.907 | 5.749 | 5.828 | 2,035,433 | -0.10(-1.67%) |
Mar 14, 2018 | 6.036 | 6.053 | 5.907 | 5.927 | 1,860,450 | -0.08(-1.32%) |
Mar 13, 2018 | 5.937 | 6.026 | 5.863 | 6.007 | 2,396,281 | +0.09(+1.51%) |
Mar 12, 2018 | 5.739 | 5.957 | 5.719 | 5.917 | 2,180,799 | +0.14(+2.40%) |
Mar 09, 2018 | 5.699 | 5.838 | 5.640 | 5.779 | 2,686,848 | +0.08(+1.39%) |
Mar 08, 2018 | 5.670 | 5.729 | 5.554 | 5.699 | 2,121,283 | +0.04(+0.70%) |
Mar 07, 2018 | 5.610 | 5.660 | 3,171,316 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.709 | 5.996 | 5.709 | 5.907 | 3,765,341 | +0.33(+5.86%) |
Mar 05, 2018 | 5.481 | 5.620 | 5.451 | 5.580 | 2,735,498 | +0.09(+1.62%) |
Mar 02, 2018 | 5.491 | 5.650 | 5.461 | 5.491 | 3,596,333 | +0.03(+0.54%) |
Mar 01, 2018 | 5.154 | 5.481 | 5.045 | 5.461 | 4,612,917 | +0.20(+3.77%) |
Feb 28, 2018 | 5.313 | 5.380 | 5.243 | 5.263 | 2,142,533 | -0.07(-1.30%) |
Feb 27, 2018 | 5.481 | 5.536 | 5.276 | 5.333 | 2,885,689 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.689 | 5.451 | 5.551 | 2,611,357 | +0.03(+0.54%) |
Feb 23, 2018 | 5.471 | 5.580 | 5.422 | 5.521 | 1,699,829 | +0.03(+0.54%) |
Feb 22, 2018 | 5.491 | 2,039,793 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.580 | 5.665 | 5.422 | 5.442 | 3,029,586 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,627 | -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 | 5.947 | 3,103,623 | +0.01(+0.17%) |
Feb 14, 2018 | 5.600 | 6.007 | 5.600 | 5.937 | 4,926,757 | +0.31(+5.46%) |
Feb 13, 2018 | 5.600 | 5.779 | 5.531 | 5.630 | 3,209,924 | +0.08(+1.43%) |
Feb 12, 2018 | 5.124 | 5.665 | 5.095 | 5.551 | 6,726,511 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.886 | 5.095 | 6,968,487 | -0.29(-5.34%) |
Feb 08, 2018 | 5.471 | 5.531 | 5.372 | 5.382 | 3,801,971 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.451 | 4,669,907 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.580 | 5.610 | 4,023,789 | -0.13(-2.25%) |
Feb 05, 2018 | 5.600 | 5.759 | 5.560 | 5.739 | 5,077,224 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.570 | 5.610 | 6,894,002 | -0.38(-6.29%) |
Feb 01, 2018 | 5.997 | 6.106 | 5.927 | 5.987 | 3,481,402 | -0.08(-1.31%) |
Jan 31, 2018 | 6.116 | 6.125 | 5.749 | 6.066 | 7,791,799 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.363 | 5.947 | 6.007 | 7,377,876 | -0.25(-3.96%) |
Jan 29, 2018 | 6.482 | 6.482 | 6.234 | 6.254 | 5,700,728 | -0.19(-2.92%) |
Jan 26, 2018 | 6.502 | 6.656 | 6.353 | 6.443 | 7,271,120 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.037 | 6.443 | 6.453 | 14,530,062 | -0.58(-8.31%) |
Jan 24, 2018 | 7.077 | 7.236 | 6.988 | 7.037 | 8,343,912 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.047 | 6.809 | 6.958 | 4,244,736 | +0.03(+0.43%) |
Jan 22, 2018 | 6.839 | 6.948 | 6.760 | 6.928 | 2,854,371 | +0.11(+1.60%) |
Jan 19, 2018 | 6.928 | 6.968 | 6.799 | 6.819 | 2,740,613 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.234 | 6.839 | 6.859 | 3,619,826 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.166 | 7.176 | 3,890,460 | -0.11(-1.50%) |
Jan 16, 2018 | 6.928 | 7.325 | 6.849 | 7.285 | 8,426,542 | +0.56(+8.25%) |
Jan 12, 2018 | 6.730 | 6.730 | 6.730 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.849 | 6.988 | 6.819 | 6.908 | 1,971,505 | +0.08(+1.16%) |
Jan 10, 2018 | 6.819 | 6.899 | 6.730 | 6.829 | 2,268,353 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.799 | 6.591 | 6.700 | 2,363,841 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.799 | 6.859 | 2,354,034 | -0.04(-0.57%) |
Jan 05, 2018 | 6.938 | 6.968 | 6.799 | 6.899 | 2,441,431 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.829 | 6.988 | 2,578,049 | +0.01(+0.14%) |
Jan 03, 2018 | 7.176 | 7.186 | 6.829 | 6.978 | 3,317,084 | -0.18(-2.49%) |