Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Mar 28, 2018 | 4.740 | 4.900 | 4.690 | 4.840 | 3,059,577 | +0.15(+3.20%) |
Mar 27, 2018 | 4.870 | 4.940 | 4.670 | 4.690 | 3,708,712 | -0.15(-3.10%) |
Mar 26, 2018 | 4.890 | 4.910 | 4.655 | 4.840 | 4,305,471 | +0.02(+0.41%) |
Mar 23, 2018 | 5.040 | 5.115 | 4.770 | 4.820 | 8,577,945 | -0.20(-3.98%) |
Mar 22, 2018 | 5.140 | 5.225 | 5.020 | 5.020 | 3,446,048 | -0.23(-4.38%) |
Mar 21, 2018 | 5.070 | 5.320 | 5.020 | 5.250 | 3,380,289 | +0.19(+3.75%) |
Mar 20, 2018 | 5.110 | 5.170 | 5.010 | 5.060 | 2,392,258 | +0.01(+0.20%) |
Mar 19, 2018 | 5.300 | 5.350 | 4.990 | 5.050 | 3,258,636 | -0.25(-4.72%) |
Mar 16, 2018 | 5.250 | 5.360 | 5.140 | 5.300 | 4,849,277 | +0.06(+1.15%) |
Mar 15, 2018 | 5.390 | 5.525 | 5.170 | 5.240 | 2,809,122 | -0.12(-2.24%) |
Mar 14, 2018 | 5.440 | 5.540 | 5.350 | 5.360 | 1,933,328 | -0.07(-1.29%) |
Mar 13, 2018 | 5.460 | 5.550 | 5.390 | 5.430 | 2,543,521 | -0.02(-0.37%) |
Mar 12, 2018 | 5.470 | 5.515 | 5.270 | 5.450 | 3,326,805 | +0.13(+2.44%) |
Mar 09, 2018 | 5.210 | 5.350 | 5.105 | 5.320 | 3,568,484 | +0.15(+2.90%) |
Mar 08, 2018 | 5.160 | 5.230 | 4.920 | 5.170 | 3,836,688 | +0.02(+0.39%) |
Mar 07, 2018 | 5.130 | 5.150 | 3,474,345 | -0.20(-3.74%) | ||
Mar 06, 2018 | 5.650 | 5.725 | 5.330 | 5.350 | 3,667,106 | -0.23(-4.12%) |
Mar 05, 2018 | 5.350 | 5.617 | 5.310 | 5.580 | 4,190,734 | +0.23(+4.30%) |
Mar 02, 2018 | 5.540 | 5.580 | 5.330 | 5.350 | 4,566,874 | -0.30(-5.31%) |
Mar 01, 2018 | 5.900 | 5.950 | 5.420 | 5.650 | 7,214,363 | -0.40(-6.61%) |
Feb 28, 2018 | 6.500 | 6.569 | 6.015 | 6.050 | 4,101,908 | -0.35(-5.47%) |
Feb 27, 2018 | 6.950 | 7.050 | 6.330 | 6.400 | 3,629,499 | -0.53(-7.65%) |
Feb 26, 2018 | 7.010 | 7.120 | 6.900 | 6.930 | 2,253,840 | -0.06(-0.86%) |
Feb 23, 2018 | 6.760 | 7.030 | 6.660 | 6.990 | 2,702,938 | +0.25(+3.71%) |
Feb 22, 2018 | 6.660 | 6.920 | 6.610 | 6.740 | 2,244,252 | +0.13(+1.97%) |
Feb 21, 2018 | 6.630 | 6.810 | 6.580 | 6.610 | 2,770,759 | -0.01(-0.15%) |
Feb 20, 2018 | 6.810 | 6.900 | 6.520 | 6.620 | 3,159,523 | -0.19(-2.79%) |
Feb 16, 2018 | 6.810 | 6.810 | 6.810 | 0 | -0.20(-2.85%) | |
Feb 15, 2018 | 7.060 | 7.125 | 6.720 | 7.010 | 3,077,464 | -0.04(-0.57%) |
Feb 14, 2018 | 6.840 | 7.080 | 6.780 | 7.050 | 3,157,347 | +0.15(+2.17%) |
Feb 13, 2018 | 7.200 | 7.230 | 6.850 | 6.900 | 2,482,417 | -0.45(-6.12%) |
Feb 12, 2018 | 7.170 | 7.400 | 7.000 | 7.350 | 3,586,916 | +0.27(+3.81%) |
Feb 09, 2018 | 6.850 | 7.180 | 6.635 | 7.080 | 6,962,694 | +0.28(+4.12%) |
Feb 08, 2018 | 6.950 | 7.090 | 6.700 | 6.800 | 6,644,791 | -0.06(-0.87%) |
Feb 07, 2018 | 7.150 | 7.345 | 6.880 | 6.860 | 14,660,021 | -0.71(-9.38%) |
Feb 06, 2018 | 7.290 | 7.650 | 7.211 | 7.570 | 4,306,826 | +0.12(+1.61%) |
Feb 05, 2018 | 7.190 | 7.610 | 7.160 | 7.450 | 3,804,607 | +0.12(+1.64%) |
Feb 02, 2018 | 7.750 | 7.810 | 7.235 | 7.330 | 3,768,695 | -0.57(-7.22%) |
Feb 01, 2018 | 8.080 | 8.370 | 7.820 | 7.900 | 3,023,878 | -0.09(-1.13%) |
Jan 31, 2018 | 8.000 | 8.140 | 7.831 | 7.990 | 2,441,942 | +0.01(+0.13%) |
Jan 30, 2018 | 8.150 | 8.270 | 7.970 | 7.980 | 2,638,441 | -0.38(-4.55%) |
Jan 29, 2018 | 8.400 | 8.500 | 8.210 | 8.360 | 2,178,023 | -0.16(-1.88%) |
Jan 26, 2018 | 8.350 | 8.660 | 8.275 | 8.520 | 3,471,663 | +0.18(+2.16%) |
Jan 25, 2018 | 8.350 | 8.700 | 8.260 | 8.340 | 3,410,250 | +0.16(+1.96%) |
Jan 24, 2018 | 8.290 | 8.470 | 8.060 | 8.180 | 1,935,604 | -0.12(-1.45%) |
Jan 23, 2018 | 8.500 | 8.500 | 8.105 | 8.300 | 1,591,906 | +0.01(+0.12%) |
Jan 22, 2018 | 8.080 | 8.330 | 8.040 | 8.290 | 2,146,101 | +0.25(+3.11%) |
Jan 19, 2018 | 7.980 | 8.160 | 7.940 | 8.040 | 1,511,115 | -0.02(-0.25%) |
Jan 18, 2018 | 8.290 | 8.336 | 8.030 | 8.060 | 2,014,985 | -0.19(-2.30%) |
Jan 17, 2018 | 8.480 | 8.550 | 8.240 | 8.250 | 2,302,861 | -0.14(-1.67%) |
Jan 16, 2018 | 8.600 | 9.070 | 8.380 | 8.390 | 3,647,436 | -0.15(-1.76%) |
Jan 12, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.54(+6.75%) | |
Jan 11, 2018 | 8.010 | 8.400 | 7.950 | 8.000 | 3,589,661 | +0.07(+0.88%) |
Jan 10, 2018 | 7.780 | 7.950 | 7.715 | 7.930 | 2,430,477 | +0.16(+2.06%) |
Jan 09, 2018 | 7.780 | 7.910 | 7.630 | 7.770 | 1,832,311 | +0.00(+0.00%) |
Jan 08, 2018 | 7.870 | 7.870 | 7.610 | 7.770 | 1,541,940 | -0.08(-1.02%) |
Jan 05, 2018 | 8.160 | 8.210 | 7.800 | 7.850 | 1,602,968 | -0.39(-4.73%) |
Jan 04, 2018 | 8.350 | 8.410 | 8.150 | 8.240 | 2,303,206 | -0.06(-0.72%) |
Jan 03, 2018 | 8.100 | 8.385 | 8.050 | 8.300 | 2,742,181 | +0.24(+2.98%) |