Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.689 | 6.706 | 6.291 | 6.317 | 3,340,180 | -0.30(-4.58%) |
Feb 27, 2018 | 6.602 | 6.750 | 6.542 | 6.620 | 5,270,892 | -0.03(-0.52%) |
Feb 26, 2018 | 6.594 | 6.689 | 6.499 | 6.654 | 4,017,276 | +0.08(+1.18%) |
Feb 23, 2018 | 6.377 | 6.585 | 6.347 | 6.576 | 4,678,826 | +0.22(+3.54%) |
Feb 22, 2018 | 6.334 | 6.352 | 4,063,869 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.403 | 6.490 | 6.343 | 6.352 | 4,509,181 | -0.07(-1.08%) |
Feb 20, 2018 | 6.551 | 6.594 | 6.377 | 6.421 | 5,973,412 | -0.09(-1.33%) |
Feb 16, 2018 | 6.507 | 6.507 | 6.507 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.113 | 7.139 | 6.317 | 6.490 | 9,782,511 | -0.35(-5.18%) |
Feb 14, 2018 | 6.386 | 6.888 | 6.317 | 6.845 | 9,426,104 | +0.34(+5.19%) |
Feb 13, 2018 | 6.620 | 6.641 | 6.499 | 6.507 | 5,890,907 | -0.16(-2.46%) |
Feb 12, 2018 | 6.593 | 6.754 | 6.390 | 6.672 | 7,508,962 | +0.22(+3.49%) |
Feb 09, 2018 | 6.793 | 6.810 | 6.187 | 6.447 | 11,006,460 | -0.29(-4.36%) |
Feb 08, 2018 | 7.165 | 7.407 | 6.741 | 6.741 | 7,487,330 | -0.45(-6.26%) |
Feb 07, 2018 | 7.381 | 7.399 | 7.044 | 7.191 | 7,748,342 | -0.19(-2.58%) |
Feb 06, 2018 | 7.165 | 7.468 | 7.061 | 7.381 | 5,682,703 | +0.01(+0.12%) |
Feb 05, 2018 | 7.563 | 7.719 | 7.347 | 7.373 | 4,543,672 | -0.34(-4.38%) |
Feb 02, 2018 | 7.952 | 7.970 | 7.675 | 7.710 | 3,624,299 | -0.47(-5.71%) |
Feb 01, 2018 | 8.307 | 8.354 | 7.987 | 8.177 | 4,263,812 | -0.09(-1.05%) |
Jan 31, 2018 | 8.411 | 8.467 | 8.212 | 8.264 | 3,384,270 | -0.11(-1.34%) |
Jan 30, 2018 | 8.558 | 8.567 | 8.437 | 8.376 | 5,424,490 | -0.35(-3.97%) |
Jan 29, 2018 | 8.913 | 8.930 | 8.718 | 8.723 | 2,122,834 | -0.28(-3.08%) |
Jan 26, 2018 | 9.129 | 9.129 | 8.965 | 8.999 | 4,239,921 | -0.03(-0.29%) |
Jan 25, 2018 | 9.337 | 9.354 | 8.991 | 9.025 | 2,433,945 | -0.26(-2.80%) |
Jan 24, 2018 | 9.320 | 9.415 | 9.056 | 9.285 | 6,420,201 | +0.16(+1.80%) |
Jan 23, 2018 | 9.008 | 9.190 | 8.913 | 9.121 | 3,091,213 | +0.13(+1.44%) |
Jan 22, 2018 | 8.878 | 9.095 | 8.826 | 8.991 | 3,011,414 | +0.13(+1.46%) |
Jan 19, 2018 | 8.999 | 9.017 | 8.783 | 8.861 | 3,771,152 | -0.23(-2.57%) |
Jan 18, 2018 | 9.155 | 9.224 | 9.030 | 9.095 | 2,149,164 | -0.13(-1.41%) |
Jan 17, 2018 | 9.164 | 9.328 | 9.025 | 9.224 | 2,823,861 | +0.12(+1.33%) |
Jan 16, 2018 | 9.311 | 9.432 | 9.077 | 9.103 | 3,906,429 | -0.34(-3.57%) |
Jan 12, 2018 | 9.441 | 9.441 | 9.441 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.069 | 9.614 | 9.051 | 9.467 | 5,188,579 | +0.42(+4.59%) |
Jan 10, 2018 | 9.198 | 9.051 | 4,586,906 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.748 | 9.034 | 8.731 | 8.973 | 4,820,146 | +0.26(+2.98%) |
Jan 08, 2018 | 8.740 | 8.748 | 8.523 | 8.714 | 4,088,170 | -0.04(-0.49%) |
Jan 05, 2018 | 8.956 | 8.999 | 8.679 | 8.757 | 6,151,604 | -0.21(-2.32%) |
Jan 04, 2018 | 8.973 | 9.034 | 8.861 | 8.965 | 4,145,908 | +0.05(+0.58%) |
Jan 03, 2018 | 8.472 | 8.947 | 8.472 | 8.913 | 6,823,344 | +0.48(+5.75%) |
Jan 02, 2018 | 7.970 | 8.446 | 7.961 | 8.428 | 3,804,278 | +0.53(+6.68%) |
Dec 29, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.788 | 7.974 | 7.762 | 7.970 | 2,602,432 | +0.22(+2.79%) |
Dec 27, 2017 | 7.719 | 7.788 | 7.667 | 7.753 | 5,519,189 | +0.03(+0.45%) |
Dec 26, 2017 | 7.632 | 7.797 | 7.528 | 7.719 | 3,830,431 | +0.12(+1.59%) |
Dec 22, 2017 | 7.580 | 7.684 | 7.537 | 7.598 | 2,647,914 | -0.02(-0.23%) |
Dec 21, 2017 | 7.468 | 7.654 | 7.407 | 7.615 | 4,242,339 | +0.14(+1.85%) |
Dec 20, 2017 | 7.459 | 7.485 | 7.364 | 7.476 | 2,887,287 | +0.10(+1.29%) |
Dec 19, 2017 | 7.390 | 7.494 | 7.329 | 7.381 | 3,260,841 | +0.02(+0.24%) |
Dec 18, 2017 | 7.295 | 7.537 | 7.277 | 7.364 | 4,209,090 | +0.06(+0.83%) |
Dec 15, 2017 | 7.598 | 7.641 | 7.295 | 7.303 | 11,934,781 | -0.34(-4.42%) |
Dec 14, 2017 | 7.961 | 8.104 | 7.632 | 7.641 | 5,477,512 | -0.35(-4.44%) |
Dec 13, 2017 | 8.047 | 8.056 | 7.875 | 7.996 | 9,280,389 | -0.09(-1.06%) |
Dec 12, 2017 | 8.245 | 8.271 | 8.039 | 8.082 | 3,474,994 | -0.16(-1.98%) |
Dec 11, 2017 | 8.151 | 8.271 | 8.099 | 8.245 | 2,765,827 | +0.12(+1.48%) |
Dec 08, 2017 | 8.228 | 8.280 | 8.112 | 8.125 | 2,562,020 | -0.03(-0.42%) |
Dec 07, 2017 | 7.978 | 8.215 | 7.935 | 8.159 | 2,588,726 | +0.17(+2.16%) |
Dec 06, 2017 | 8.228 | 8.275 | 7.970 | 7.987 | 3,458,659 | -0.34(-4.03%) |
Dec 05, 2017 | 8.417 | 8.471 | 8.305 | 8.323 | 1,961,439 | -0.09(-1.12%) |
Dec 04, 2017 | 8.641 | 8.676 | 8.392 | 8.417 | 3,985,202 | -0.29(-3.36%) |