Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.25(-3.18%) | |
Mar 28, 2018 | 7.600 | 7.850 | 7.500 | 7.850 | 107,700 | +0.15(+1.95%) |
Mar 27, 2018 | 7.700 | 7.800 | 7.500 | 7.700 | 150,364 | +0.05(+0.65%) |
Mar 26, 2018 | 7.250 | 7.947 | 7.250 | 7.650 | 210,824 | +0.45(+6.25%) |
Mar 23, 2018 | 7.250 | 7.350 | 7.100 | 7.200 | 69,156 | +0.00(+0.00%) |
Mar 22, 2018 | 7.400 | 7.450 | 7.150 | 7.200 | 72,581 | -0.25(-3.36%) |
Mar 21, 2018 | 7.500 | 7.550 | 7.275 | 7.450 | 89,773 | -0.05(-0.67%) |
Mar 20, 2018 | 7.500 | 7.550 | 7.450 | 7.500 | 56,700 | +0.00(+0.00%) |
Mar 19, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 111,161 | +0.00(+0.00%) |
Mar 16, 2018 | 7.400 | 7.500 | 7.250 | 7.500 | 74,330 | +0.10(+1.35%) |
Mar 15, 2018 | 7.150 | 7.450 | 7.000 | 7.400 | 73,161 | +0.15(+2.07%) |
Mar 14, 2018 | 7.400 | 7.550 | 7.200 | 7.250 | 137,340 | -0.15(-2.03%) |
Mar 13, 2018 | 7.500 | 7.550 | 7.250 | 7.400 | 162,861 | -0.05(-0.67%) |
Mar 12, 2018 | 7.300 | 7.735 | 7.250 | 7.450 | 197,390 | +0.30(+4.20%) |
Mar 09, 2018 | 7.050 | 7.400 | 6.950 | 7.150 | 192,201 | +0.10(+1.42%) |
Mar 08, 2018 | 6.900 | 7.050 | 6.725 | 7.050 | 158,918 | +0.20(+2.92%) |
Mar 07, 2018 | 6.800 | 6.900 | 6.800 | 6.850 | 54,181 | +0.00(+0.00%) |
Mar 06, 2018 | 6.800 | 6.950 | 6.750 | 6.850 | 166,518 | +0.05(+0.74%) |
Mar 05, 2018 | 6.750 | 6.850 | 6.550 | 6.800 | 195,294 | +0.05(+0.74%) |
Mar 02, 2018 | 6.650 | 6.750 | 6.500 | 6.750 | 158,219 | +0.15(+2.27%) |
Mar 01, 2018 | 6.300 | 6.900 | 6.300 | 6.600 | 403,667 | +0.80(+13.79%) |
Feb 28, 2018 | 6.300 | 6.300 | 5.800 | 5.800 | 55,597 | -0.45(-7.20%) |
Feb 27, 2018 | 5.950 | 6.300 | 5.950 | 6.250 | 82,813 | +0.30(+5.04%) |
Feb 26, 2018 | 6.050 | 6.150 | 5.950 | 5.950 | 51,301 | -0.10(-1.65%) |
Feb 23, 2018 | 6.100 | 6.100 | 5.950 | 6.050 | 17,979 | +0.05(+0.83%) |
Feb 22, 2018 | 6.263 | 5.900 | 6.000 | 28,627 | -0.12(-2.04%) | |
Feb 21, 2018 | 6.000 | 6.300 | 5.950 | 6.125 | 34,236 | +0.08(+1.24%) |
Feb 20, 2018 | 6.300 | 6.399 | 5.950 | 6.050 | 22,196 | -0.25(-3.97%) |
Feb 16, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.35(+5.88%) | |
Feb 15, 2018 | 5.950 | 5.950 | 5.750 | 5.950 | 33,647 | +0.03(+0.42%) |
Feb 14, 2018 | 5.650 | 5.950 | 5.650 | 5.925 | 50,653 | +0.22(+3.95%) |
Feb 13, 2018 | 5.600 | 5.750 | 5.600 | 5.700 | 17,449 | +0.10(+1.79%) |
Feb 12, 2018 | 5.600 | 5.700 | 5.500 | 5.600 | 32,248 | +0.00(+0.00%) |
Feb 09, 2018 | 5.700 | 5.750 | 5.500 | 5.600 | 36,468 | -0.05(-0.88%) |
Feb 08, 2018 | 5.650 | 5.750 | 5.500 | 5.650 | 51,657 | +0.10(+1.80%) |
Feb 07, 2018 | 5.700 | 5.800 | 5.550 | 5.550 | 59,682 | -0.20(-3.48%) |
Feb 06, 2018 | 5.500 | 5.850 | 5.500 | 5.750 | 30,012 | -0.10(-1.71%) |
Feb 05, 2018 | 5.900 | 6.050 | 5.800 | 5.850 | 52,380 | -0.20(-3.31%) |
Feb 02, 2018 | 6.000 | 6.100 | 6.000 | 6.050 | 21,849 | -0.05(-0.82%) |
Feb 01, 2018 | 5.850 | 6.100 | 5.837 | 6.100 | 44,868 | +0.20(+3.39%) |
Jan 31, 2018 | 6.050 | 6.100 | 5.900 | 5.900 | 55,314 | -0.15(-2.48%) |
Jan 30, 2018 | 6.150 | 6.200 | 5.900 | 6.050 | 53,760 | -0.10(-1.63%) |
Jan 29, 2018 | 6.150 | 6.200 | 6.050 | 6.150 | 22,654 | +0.00(+0.00%) |
Jan 26, 2018 | 6.100 | 6.150 | 6.000 | 6.150 | 36,697 | +0.05(+0.82%) |
Jan 25, 2018 | 5.950 | 6.100 | 5.950 | 6.100 | 80,067 | +0.10(+1.67%) |
Jan 24, 2018 | 5.900 | 6.050 | 5.900 | 6.000 | 42,205 | +0.00(+0.00%) |
Jan 23, 2018 | 6.000 | 6.000 | 5.850 | 6.000 | 40,066 | +0.00(+0.00%) |
Jan 22, 2018 | 6.001 | 6.100 | 5.900 | 6.000 | 43,767 | -0.05(-0.83%) |
Jan 19, 2018 | 5.950 | 6.200 | 5.850 | 6.050 | 117,863 | +0.05(+0.83%) |
Jan 18, 2018 | 5.900 | 6.050 | 5.850 | 6.000 | 46,175 | +0.05(+0.84%) |
Jan 17, 2018 | 6.050 | 6.100 | 5.850 | 5.950 | 51,017 | -0.05(-0.83%) |
Jan 16, 2018 | 6.000 | 6.100 | 5.950 | 6.000 | 47,435 | +0.00(+0.00%) |
Jan 12, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.10(+1.69%) | |
Jan 11, 2018 | 5.850 | 5.900 | 5.750 | 5.900 | 48,844 | +0.15(+2.61%) |
Jan 10, 2018 | 5.850 | 5.850 | 5.650 | 5.750 | 44,845 | -0.05(-0.86%) |
Jan 09, 2018 | 5.850 | 5.850 | 5.600 | 5.800 | 45,539 | +0.05(+0.87%) |
Jan 08, 2018 | 5.600 | 5.850 | 5.550 | 5.750 | 52,623 | +0.15(+2.68%) |
Jan 05, 2018 | 5.600 | 5.700 | 5.500 | 5.600 | 30,433 | +0.00(+0.00%) |
Jan 04, 2018 | 5.650 | 5.650 | 5.500 | 5.600 | 63,401 | +0.00(+0.00%) |
Jan 03, 2018 | 5.500 | 5.700 | 5.500 | 5.600 | 57,780 | +0.10(+1.82%) |