Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.920 | 10.10 | 9.860 | 9.950 | 1,950,325 | +0.05(+0.51%) |
Feb 27, 2018 | 10.11 | 10.25 | 9.810 | 9.900 | 1,383,162 | -0.25(-2.46%) |
Feb 26, 2018 | 9.990 | 10.21 | 9.700 | 10.15 | 1,367,595 | +0.20(+2.01%) |
Feb 23, 2018 | 10.00 | 10.00 | 9.660 | 9.950 | 1,357,570 | +0.04(+0.40%) |
Feb 22, 2018 | 9.990 | 10.14 | 9.960 | 9.910 | 817,389 | -0.02(-0.20%) |
Feb 21, 2018 | 9.850 | 10.19 | 9.800 | 9.930 | 1,640,147 | -0.05(-0.50%) |
Feb 20, 2018 | 9.730 | 10.23 | 9.506 | 9.980 | 2,731,509 | +0.16(+1.63%) |
Feb 16, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.22(+2.29%) | |
Feb 15, 2018 | 9.640 | 9.640 | 9.380 | 9.600 | 1,549,460 | +0.04(+0.42%) |
Feb 14, 2018 | 9.380 | 9.630 | 9.160 | 9.560 | 1,949,611 | +0.12(+1.27%) |
Feb 13, 2018 | 9.050 | 9.470 | 9.050 | 9.440 | 2,358,904 | +0.35(+3.85%) |
Feb 12, 2018 | 9.340 | 9.380 | 8.850 | 9.090 | 3,624,367 | -0.24(-2.57%) |
Feb 09, 2018 | 9.000 | 9.516 | 8.950 | 9.330 | 7,065,934 | +0.37(+4.13%) |
Feb 08, 2018 | 8.260 | 9.050 | 8.060 | 8.960 | 12,250,596 | +2.06(+29.86%) |
Feb 07, 2018 | 6.850 | 6.950 | 6.700 | 6.900 | 3,100,762 | +0.07(+1.02%) |
Feb 06, 2018 | 6.120 | 6.975 | 6.100 | 6.830 | 3,321,481 | +0.46(+7.22%) |
Feb 05, 2018 | 6.430 | 6.466 | 6.270 | 6.370 | 1,805,510 | -0.10(-1.55%) |
Feb 02, 2018 | 6.450 | 6.550 | 6.420 | 6.470 | 956,802 | -0.05(-0.77%) |
Feb 01, 2018 | 6.420 | 6.570 | 6.380 | 6.520 | 800,341 | +0.05(+0.77%) |
Jan 31, 2018 | 6.590 | 6.600 | 6.435 | 6.470 | 777,357 | -0.07(-1.07%) |
Jan 30, 2018 | 6.400 | 6.550 | 6.380 | 6.540 | 1,098,280 | +0.06(+0.93%) |
Jan 29, 2018 | 6.550 | 6.600 | 6.460 | 6.480 | 943,540 | -0.07(-1.07%) |
Jan 26, 2018 | 6.650 | 6.670 | 6.480 | 6.550 | 1,128,118 | -0.02(-0.30%) |
Jan 25, 2018 | 6.720 | 6.810 | 6.530 | 6.570 | 1,158,225 | -0.11(-1.65%) |
Jan 24, 2018 | 6.810 | 6.810 | 6.540 | 6.680 | 1,471,298 | -0.13(-1.91%) |
Jan 23, 2018 | 6.760 | 6.850 | 6.640 | 6.810 | 1,158,829 | +0.09(+1.34%) |
Jan 22, 2018 | 6.720 | 6.790 | 6.560 | 6.720 | 1,291,106 | -0.03(-0.44%) |
Jan 19, 2018 | 6.810 | 6.920 | 6.690 | 6.750 | 1,399,052 | -0.04(-0.59%) |
Jan 18, 2018 | 6.990 | 6.990 | 6.740 | 6.790 | 1,190,473 | -0.19(-2.72%) |
Jan 17, 2018 | 6.980 | 7.070 | 6.890 | 6.980 | 868,873 | +0.04(+0.58%) |
Jan 16, 2018 | 7.100 | 7.200 | 6.835 | 6.940 | 985,465 | -0.14(-1.98%) |
Jan 12, 2018 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.780 | 7.100 | 6.780 | 7.080 | 1,863,232 | +0.34(+5.04%) |
Jan 10, 2018 | 6.740 | 1,098,979 | -0.13(-1.89%) | |||
Jan 09, 2018 | 7.160 | 7.190 | 6.860 | 6.870 | 1,223,678 | -0.27(-3.78%) |
Jan 08, 2018 | 7.050 | 7.145 | 6.880 | 7.140 | 1,027,323 | +0.06(+0.85%) |
Jan 05, 2018 | 7.020 | 7.180 | 6.920 | 7.080 | 1,321,694 | +0.13(+1.87%) |
Jan 04, 2018 | 6.980 | 7.058 | 6.840 | 6.950 | 1,072,049 | +0.02(+0.29%) |
Jan 03, 2018 | 6.700 | 7.080 | 6.630 | 6.930 | 1,812,813 | +0.26(+3.90%) |
Jan 02, 2018 | 6.370 | 6.700 | 6.310 | 6.670 | 1,660,672 | +0.34(+5.37%) |
Dec 29, 2017 | 6.330 | 6.330 | 6.330 | 0 | -0.45(-6.64%) | |
Dec 28, 2017 | 6.810 | 6.890 | 6.700 | 6.780 | 921,430 | -0.06(-0.88%) |
Dec 27, 2017 | 6.880 | 7.030 | 6.820 | 6.840 | 830,999 | -0.02(-0.29%) |
Dec 26, 2017 | 6.880 | 6.950 | 6.780 | 6.860 | 665,840 | -0.04(-0.58%) |
Dec 22, 2017 | 6.930 | 6.985 | 6.810 | 6.900 | 659,380 | -0.06(-0.86%) |
Dec 21, 2017 | 6.800 | 7.010 | 6.790 | 6.960 | 1,196,091 | +0.18(+2.65%) |
Dec 20, 2017 | 6.770 | 6.840 | 6.710 | 6.780 | 864,801 | +0.04(+0.59%) |
Dec 19, 2017 | 6.700 | 6.860 | 6.670 | 6.740 | 1,546,284 | +0.02(+0.30%) |
Dec 18, 2017 | 6.740 | 6.830 | 6.640 | 6.720 | 1,465,485 | +0.00(+0.00%) |
Dec 15, 2017 | 6.790 | 6.910 | 6.700 | 6.720 | 3,012,573 | -0.03(-0.44%) |
Dec 14, 2017 | 6.910 | 6.950 | 6.720 | 6.750 | 1,357,965 | -0.17(-2.46%) |
Dec 13, 2017 | 6.690 | 6.990 | 6.690 | 6.920 | 1,699,879 | +0.24(+3.59%) |
Dec 12, 2017 | 6.900 | 6.900 | 6.660 | 6.680 | 1,364,960 | -0.22(-3.19%) |
Dec 11, 2017 | 6.640 | 6.930 | 6.610 | 6.900 | 2,809,185 | +0.24(+3.60%) |
Dec 08, 2017 | 6.710 | 6.940 | 6.620 | 6.660 | 1,405,181 | -0.02(-0.30%) |
Dec 07, 2017 | 6.720 | 6.750 | 6.580 | 6.680 | 1,130,457 | -0.02(-0.30%) |
Dec 06, 2017 | 6.710 | 6.780 | 6.630 | 6.700 | 1,104,887 | -0.06(-0.89%) |
Dec 05, 2017 | 6.770 | 6.920 | 6.695 | 6.760 | 1,380,032 | -0.01(-0.15%) |
Dec 04, 2017 | 7.050 | 7.050 | 6.770 | 6.770 | 1,497,824 | -0.28(-3.97%) |