Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.013 | 6.013 | 6.013 | 0 | +0.20(+3.45%) | |
Mar 28, 2018 | 5.851 | 5.928 | 5.746 | 5.813 | 1,140,117 | -0.04(-0.65%) |
Mar 27, 2018 | 6.052 | 6.085 | 5.823 | 5.851 | 1,549,542 | -0.22(-3.62%) |
Mar 26, 2018 | 6.052 | 6.080 | 5.842 | 6.071 | 1,407,679 | +0.10(+1.76%) |
Mar 23, 2018 | 5.908 | 6.109 | 5.856 | 5.966 | 2,058,135 | +0.11(+1.96%) |
Mar 22, 2018 | 5.928 | 6.056 | 5.846 | 5.851 | 1,735,470 | -0.19(-3.16%) |
Mar 21, 2018 | 5.928 | 6.090 | 5.899 | 6.042 | 1,494,884 | +0.14(+2.43%) |
Mar 20, 2018 | 5.842 | 5.956 | 5.823 | 5.899 | 1,221,945 | +0.11(+1.98%) |
Mar 19, 2018 | 5.975 | 5.975 | 5.727 | 5.784 | 1,607,659 | -0.24(-3.96%) |
Mar 16, 2018 | 5.765 | 6.118 | 5.765 | 6.023 | 4,712,320 | +0.24(+4.13%) |
Mar 15, 2018 | 5.813 | 5.861 | 5.708 | 5.784 | 2,003,195 | -0.01(-0.16%) |
Mar 14, 2018 | 5.823 | 5.823 | 5.593 | 5.794 | 2,836,823 | +0.00(+0.00%) |
Mar 13, 2018 | 6.166 | 6.223 | 5.756 | 5.794 | 3,631,090 | +0.18(+3.23%) |
Mar 12, 2018 | 5.622 | 5.718 | 5.555 | 5.613 | 1,949,172 | -0.02(-0.34%) |
Mar 09, 2018 | 5.479 | 5.698 | 5.455 | 5.632 | 3,046,781 | +0.23(+4.24%) |
Mar 08, 2018 | 5.345 | 5.469 | 5.259 | 5.403 | 2,618,201 | +0.10(+1.80%) |
Mar 07, 2018 | 5.169 | 5.307 | 2,015,731 | -0.05(-0.89%) | ||
Mar 06, 2018 | 5.403 | 5.555 | 5.345 | 5.355 | 3,073,023 | +0.01(+0.18%) |
Mar 05, 2018 | 5.278 | 5.422 | 5.278 | 5.345 | 2,349,529 | +0.01(+0.18%) |
Mar 02, 2018 | 5.212 | 5.364 | 5.183 | 5.336 | 2,798,808 | +0.04(+0.72%) |
Mar 01, 2018 | 5.135 | 5.388 | 5.116 | 5.298 | 2,799,962 | +0.15(+2.97%) |
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%) |