Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 7.650 | 8.090 | 7.590 | 8.060 | 3,239,767 | +0.49(+6.47%) |
Dec 29, 2017 | 7.570 | 7.570 | 7.570 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 7.660 | 7.740 | 7.405 | 7.550 | 3,105,221 | -0.12(-1.56%) |
Dec 27, 2017 | 7.730 | 7.810 | 7.540 | 7.670 | 2,111,869 | -0.07(-0.90%) |
Dec 26, 2017 | 7.680 | 7.855 | 7.625 | 7.740 | 1,249,230 | +0.10(+1.31%) |
Dec 22, 2017 | 7.680 | 7.760 | 7.570 | 7.640 | 1,190,619 | -0.02(-0.26%) |
Dec 21, 2017 | 7.540 | 7.720 | 7.300 | 7.660 | 2,462,123 | +0.23(+3.10%) |
Dec 20, 2017 | 7.340 | 7.560 | 7.130 | 7.430 | 2,723,017 | +0.14(+1.92%) |
Dec 19, 2017 | 7.430 | 7.630 | 7.270 | 7.290 | 2,930,772 | -0.02(-0.27%) |
Dec 18, 2017 | 7.350 | 7.370 | 7.160 | 7.310 | 2,493,416 | +0.01(+0.14%) |
Dec 15, 2017 | 7.220 | 7.380 | 7.110 | 7.300 | 6,336,380 | +0.15(+2.10%) |
Dec 14, 2017 | 7.200 | 7.340 | 7.025 | 7.150 | 1,570,317 | -0.17(-2.32%) |
Dec 13, 2017 | 7.490 | 7.640 | 7.250 | 7.320 | 1,959,912 | -0.17(-2.27%) |
Dec 12, 2017 | 7.690 | 7.730 | 7.430 | 7.490 | 1,680,790 | -0.17(-2.22%) |
Dec 11, 2017 | 7.550 | 7.870 | 7.531 | 7.660 | 2,302,312 | +0.17(+2.27%) |
Dec 08, 2017 | 7.240 | 7.580 | 7.235 | 7.490 | 2,538,472 | +0.00(+0.00%) |
Dec 07, 2017 | 6.950 | 7.205 | 6.890 | 2,087,722 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.070 | 7.200 | 6.805 | 6.970 | 2,167,451 | -0.19(-2.65%) |
Dec 05, 2017 | 7.240 | 7.340 | 7.140 | 7.160 | 1,078,230 | -0.12(-1.65%) |
Dec 04, 2017 | 7.370 | 7.410 | 7.150 | 7.280 | 1,629,029 | -0.10(-1.36%) |