Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.160 | 7.320 | 7.065 | 7.170 | 4,718,490 | +0.02(+0.28%) |
Feb 27, 2018 | 7.200 | 7.270 | 7.070 | 7.150 | 2,819,875 | -0.06(-0.83%) |
Feb 26, 2018 | 7.090 | 7.220 | 7.050 | 7.210 | 4,226,519 | +0.16(+2.27%) |
Feb 23, 2018 | 6.850 | 7.060 | 6.690 | 7.050 | 5,013,666 | +0.22(+3.22%) |
Feb 22, 2018 | 6.890 | 6.910 | 6.741 | 6.830 | 2,028,453 | -0.04(-0.58%) |
Feb 21, 2018 | 6.920 | 6.990 | 6.840 | 6.870 | 2,123,447 | -0.03(-0.43%) |
Feb 20, 2018 | 6.790 | 6.930 | 6.710 | 6.900 | 2,158,732 | +0.03(+0.44%) |
Feb 16, 2018 | 6.870 | 6.870 | 6.870 | 0 | +0.08(+1.18%) | |
Feb 15, 2018 | 6.710 | 6.810 | 6.600 | 6.790 | 2,387,350 | +0.11(+1.65%) |
Feb 14, 2018 | 6.400 | 6.680 | 6.400 | 6.680 | 3,848,943 | +0.08(+1.21%) |
Feb 13, 2018 | 6.350 | 6.610 | 6.320 | 6.600 | 2,159,609 | +0.19(+2.96%) |
Feb 12, 2018 | 6.720 | 6.720 | 6.330 | 6.410 | 4,760,538 | -0.30(-4.47%) |
Feb 09, 2018 | 6.860 | 7.030 | 6.580 | 6.710 | 7,966,558 | -0.08(-1.18%) |
Feb 08, 2018 | 6.980 | 6.630 | 6.790 | 5,451,700 | +0.10(+1.49%) | |
Feb 07, 2018 | 6.770 | 6.820 | 6.750 | 6.690 | 6,082,269 | -0.14(-2.05%) |
Feb 06, 2018 | 6.080 | 6.950 | 5.970 | 6.830 | 19,438,168 | +1.13(+19.82%) |
Feb 05, 2018 | 5.850 | 5.900 | 5.615 | 5.700 | 6,297,216 | -0.25(-4.20%) |
Feb 02, 2018 | 5.960 | 6.040 | 5.850 | 5.950 | 8,548,102 | -0.26(-4.19%) |
Feb 01, 2018 | 5.880 | 6.230 | 5.860 | 6.210 | 6,020,843 | +0.27(+4.55%) |
Jan 31, 2018 | 5.940 | 5.990 | 5.760 | 5.940 | 7,807,763 | -0.10(-1.66%) |
Jan 30, 2018 | 6.070 | 6.130 | 5.990 | 6.040 | 3,843,042 | -0.02(-0.33%) |
Jan 29, 2018 | 6.070 | 6.150 | 5.960 | 6.060 | 3,172,688 | -0.07(-1.14%) |
Jan 26, 2018 | 6.070 | 6.130 | 6.030 | 6.130 | 2,576,867 | +0.09(+1.49%) |
Jan 25, 2018 | 6.050 | 6.090 | 5.880 | 6.040 | 4,785,979 | +0.12(+2.03%) |
Jan 24, 2018 | 6.290 | 6.290 | 5.840 | 5.920 | 10,692,205 | -0.28(-4.52%) |
Jan 23, 2018 | 6.660 | 6.710 | 6.140 | 6.200 | 9,511,535 | -0.49(-7.32%) |
Jan 22, 2018 | 6.720 | 6.760 | 6.640 | 6.690 | 2,973,634 | -0.08(-1.18%) |
Jan 19, 2018 | 6.870 | 6.870 | 6.700 | 6.770 | 3,961,503 | +0.06(+0.89%) |
Jan 18, 2018 | 6.780 | 6.820 | 6.615 | 6.710 | 4,000,744 | -0.11(-1.61%) |
Jan 17, 2018 | 6.780 | 6.910 | 6.680 | 6.820 | 3,960,629 | +0.09(+1.34%) |
Jan 16, 2018 | 6.980 | 7.000 | 6.610 | 6.730 | 6,786,258 | -0.23(-3.30%) |
Jan 12, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.17(-2.38%) | |
Jan 11, 2018 | 7.000 | 7.150 | 7.000 | 7.130 | 2,804,668 | +0.16(+2.30%) |
Jan 10, 2018 | 6.970 | 2,261,167 | -0.06(-0.85%) | |||
Jan 09, 2018 | 7.220 | 7.230 | 7.010 | 7.030 | 3,617,335 | -0.20(-2.77%) |
Jan 08, 2018 | 7.180 | 7.300 | 7.010 | 7.230 | 3,420,446 | +0.02(+0.28%) |
Jan 05, 2018 | 7.180 | 7.235 | 7.100 | 7.210 | 3,298,572 | +0.04(+0.56%) |
Jan 04, 2018 | 7.180 | 7.290 | 7.080 | 7.170 | 4,941,180 | +0.03(+0.42%) |
Jan 03, 2018 | 7.000 | 7.155 | 6.890 | 7.140 | 4,400,643 | +0.16(+2.29%) |
Jan 02, 2018 | 6.800 | 7.000 | 6.720 | 6.980 | 4,023,866 | +0.24(+3.56%) |
Dec 29, 2017 | 6.740 | 6.740 | 6.740 | 0 | -0.16(-2.32%) | |
Dec 28, 2017 | 6.880 | 6.950 | 6.790 | 6.900 | 2,588,882 | +0.02(+0.29%) |
Dec 27, 2017 | 6.730 | 6.980 | 6.690 | 6.880 | 3,930,370 | +0.19(+2.84%) |
Dec 26, 2017 | 6.850 | 6.890 | 6.670 | 6.690 | 3,575,635 | -0.18(-2.62%) |
Dec 22, 2017 | 6.970 | 6.980 | 6.855 | 6.870 | 3,693,177 | -0.10(-1.43%) |
Dec 21, 2017 | 7.040 | 7.160 | 6.970 | 6.970 | 3,130,855 | -0.05(-0.71%) |
Dec 20, 2017 | 7.070 | 7.100 | 6.970 | 7.020 | 2,921,584 | -0.02(-0.28%) |
Dec 19, 2017 | 7.020 | 7.065 | 6.940 | 7.040 | 4,605,682 | -0.01(-0.14%) |
Dec 18, 2017 | 7.080 | 7.160 | 6.990 | 7.050 | 5,672,187 | -0.19(-2.62%) |
Dec 15, 2017 | 7.170 | 7.310 | 7.080 | 7.240 | 7,077,007 | +0.08(+1.12%) |
Dec 14, 2017 | 7.530 | 7.590 | 7.150 | 7.160 | 5,025,030 | -0.34(-4.53%) |
Dec 13, 2017 | 7.210 | 7.650 | 7.200 | 7.500 | 9,996,364 | +0.43(+6.08%) |
Dec 12, 2017 | 7.200 | 7.260 | 7.070 | 7.070 | 3,152,662 | -0.16(-2.21%) |
Dec 11, 2017 | 7.000 | 7.245 | 6.960 | 7.230 | 3,403,048 | +0.21(+2.99%) |
Dec 08, 2017 | 6.990 | 7.180 | 6.933 | 7.020 | 6,211,272 | +0.03(+0.43%) |
Dec 07, 2017 | 6.860 | 7.000 | 6.700 | 6.990 | 5,362,476 | +0.12(+1.75%) |
Dec 06, 2017 | 7.080 | 7.080 | 6.790 | 6.870 | 5,901,488 | -0.23(-3.24%) |
Dec 05, 2017 | 7.110 | 7.200 | 7.030 | 7.100 | 5,982,914 | +0.01(+0.14%) |
Dec 04, 2017 | 7.150 | 7.200 | 6.985 | 7.090 | 8,191,631 | +0.08(+1.14%) |