Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.581 | 6.581 | 6.581 | 0 | +0.33(+5.30%) | |
Mar 28, 2018 | 6.307 | 6.420 | 6.155 | 6.250 | 8,750,889 | -0.09(-1.35%) |
Mar 27, 2018 | 6.572 | 6.591 | 6.269 | 6.335 | 11,684,049 | -0.16(-2.48%) |
Mar 26, 2018 | 6.373 | 6.515 | 6.292 | 6.496 | 13,182,676 | +0.20(+3.16%) |
Mar 23, 2018 | 6.316 | 6.439 | 6.060 | 6.297 | 16,873,522 | -0.01(-0.15%) |
Mar 22, 2018 | 6.752 | 6.932 | 6.307 | 6.307 | 20,996,658 | -0.63(-9.14%) |
Mar 21, 2018 | 6.591 | 6.969 | 6.553 | 6.941 | 11,386,874 | +0.37(+5.62%) |
Mar 20, 2018 | 6.752 | 6.771 | 6.468 | 6.572 | 12,548,404 | -0.14(-2.12%) |
Mar 19, 2018 | 6.932 | 7.007 | 6.591 | 6.714 | 14,011,359 | -0.40(-5.59%) |
Mar 16, 2018 | 6.903 | 7.244 | 6.865 | 7.111 | 10,935,511 | +0.23(+3.30%) |
Mar 15, 2018 | 6.799 | 6.903 | 6.737 | 6.884 | 6,149,540 | +0.11(+1.68%) |
Mar 14, 2018 | 6.780 | 7.055 | 6.733 | 6.771 | 11,849,968 | -0.13(-1.92%) |
Mar 13, 2018 | 7.074 | 7.206 | 6.875 | 6.903 | 9,512,238 | -0.21(-2.93%) |
Mar 12, 2018 | 7.026 | 7.121 | 6.932 | 7.111 | 6,765,845 | +0.08(+1.08%) |
Mar 09, 2018 | 7.225 | 7.329 | 6.884 | 7.036 | 12,303,764 | -0.14(-1.98%) |
Mar 08, 2018 | 7.481 | 7.547 | 7.083 | 7.178 | 17,748,870 | -0.35(-4.65%) |
Mar 07, 2018 | 7.481 | 7.528 | 11,936,704 | -0.02(-0.25%) | ||
Mar 06, 2018 | 7.367 | 7.575 | 7.121 | 7.547 | 16,286,643 | +0.21(+2.84%) |
Mar 05, 2018 | 7.452 | 7.585 | 7.310 | 7.339 | 10,571,882 | -0.19(-2.52%) |
Mar 02, 2018 | 7.500 | 7.736 | 7.168 | 7.528 | 29,504,442 | +0.19(+2.58%) |
Mar 01, 2018 | 6.856 | 7.452 | 6.771 | 7.339 | 29,133,158 | +0.68(+10.24%) |
Feb 28, 2018 | 7.045 | 7.111 | 6.647 | 6.657 | 9,044,321 | -0.35(-5.00%) |
Feb 27, 2018 | 7.159 | 7.244 | 6.960 | 7.007 | 6,874,713 | -0.18(-2.50%) |
Feb 26, 2018 | 7.244 | 7.336 | 7.121 | 7.187 | 9,658,505 | +0.09(+1.34%) |
Feb 23, 2018 | 7.216 | 7.396 | 7.040 | 7.093 | 8,753,817 | -0.03(-0.40%) |
Feb 22, 2018 | 7.121 | 7,361,704 | -0.01(-0.13%) | |||
Feb 21, 2018 | 7.358 | 7.433 | 7.121 | 7.130 | 13,366,808 | -0.20(-2.71%) |
Feb 20, 2018 | 7.310 | 7.637 | 7.225 | 7.329 | 18,071,710 | -0.17(-2.27%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.52(+7.46%) | |
Feb 15, 2018 | 6.979 | 7.017 | 6.780 | 6.979 | 9,436,021 | +0.05(+0.68%) |
Feb 14, 2018 | 6.657 | 6.969 | 6.600 | 6.932 | 11,320,790 | +0.22(+3.24%) |
Feb 13, 2018 | 6.553 | 6.808 | 6.524 | 6.714 | 11,678,539 | +0.14(+2.16%) |
Feb 12, 2018 | 6.307 | 6.610 | 6.250 | 6.572 | 12,187,947 | +0.30(+4.83%) |
Feb 09, 2018 | 6.344 | 6.411 | 5.966 | 6.269 | 15,072,064 | -0.01(-0.15%) |
Feb 08, 2018 | 6.458 | 6.534 | 6.117 | 6.278 | 17,931,154 | -0.16(-2.50%) |
Feb 07, 2018 | 6.685 | 6.704 | 6.439 | 6.439 | 18,436,028 | +0.04(+0.59%) |
Feb 06, 2018 | 5.994 | 6.572 | 5.975 | 6.401 | 18,173,646 | +0.24(+3.84%) |
Feb 05, 2018 | 6.070 | 6.468 | 6.032 | 6.165 | 17,442,128 | +0.03(+0.46%) |
Feb 02, 2018 | 6.392 | 6.392 | 6.127 | 6.136 | 21,263,340 | -0.30(-4.71%) |
Feb 01, 2018 | 6.449 | 6.605 | 6.325 | 6.439 | 19,759,800 | -0.05(-0.73%) |
Jan 31, 2018 | 7.007 | 7.083 | 6.430 | 6.486 | 24,000,498 | -0.55(-7.81%) |
Jan 30, 2018 | 6.922 | 7.102 | 6.808 | 7.036 | 16,417,724 | +0.07(+0.95%) |
Jan 29, 2018 | 7.244 | 7.301 | 6.950 | 6.969 | 14,888,820 | -0.26(-3.54%) |
Jan 26, 2018 | 7.462 | 7.580 | 7.225 | 7.225 | 15,146,046 | -0.25(-3.30%) |
Jan 25, 2018 | 8.447 | 8.664 | 7.197 | 7.471 | 51,467,752 | -0.44(-5.51%) |
Jan 24, 2018 | 8.039 | 8.248 | 7.888 | 7.907 | 23,769,126 | +0.04(+0.48%) |
Jan 23, 2018 | 7.841 | 7.983 | 7.556 | 7.869 | 19,989,998 | -0.08(-0.95%) |
Jan 22, 2018 | 7.983 | 8.106 | 7.788 | 7.945 | 15,455,981 | -0.09(-1.18%) |
Jan 19, 2018 | 7.850 | 8.077 | 7.755 | 8.039 | 11,295,553 | +0.08(+0.95%) |
Jan 18, 2018 | 8.002 | 8.191 | 7.945 | 7.964 | 13,637,920 | -0.08(-0.94%) |
Jan 17, 2018 | 7.860 | 8.144 | 7.793 | 8.039 | 15,810,650 | +0.28(+3.66%) |
Jan 16, 2018 | 8.087 | 8.134 | 7.689 | 7.755 | 23,305,276 | -0.46(-5.65%) |
Jan 12, 2018 | 8.219 | 8.219 | 8.219 | 0 | -0.12(-1.48%) | |
Jan 11, 2018 | 7.670 | 8.409 | 7.646 | 8.342 | 26,954,694 | +0.72(+9.44%) |
Jan 10, 2018 | 7.651 | 7.623 | 9,795,261 | +0.12(+1.64%) | ||
Jan 09, 2018 | 7.651 | 7.661 | 7.414 | 7.500 | 10,412,983 | -0.18(-2.34%) |
Jan 08, 2018 | 7.689 | 7.765 | 7.500 | 7.680 | 9,279,315 | -0.02(-0.25%) |
Jan 05, 2018 | 7.689 | 7.699 | 7.452 | 7.699 | 9,115,273 | +0.09(+1.12%) |
Jan 04, 2018 | 7.519 | 7.689 | 7.301 | 7.613 | 19,666,224 | +0.18(+2.42%) |
Jan 03, 2018 | 7.462 | 7.547 | 7.055 | 7.433 | 16,765,672 | -0.05(-0.63%) |
Jan 02, 2018 | 6.950 | 7.538 | 6.950 | 7.481 | 18,160,860 | +0.65(+9.57%) |
Dec 29, 2017 | 6.827 | 6.827 | 6.827 | 0 | -0.11(-1.64%) | |
Dec 28, 2017 | 6.865 | 6.941 | 6.818 | 6.941 | 5,307,267 | +0.11(+1.66%) |
Dec 27, 2017 | 6.941 | 6.998 | 6.799 | 6.827 | 5,999,681 | -0.09(-1.37%) |
Dec 26, 2017 | 6.903 | 6.969 | 6.827 | 6.922 | 6,722,597 | +0.03(+0.41%) |
Dec 22, 2017 | 6.771 | 6.941 | 6.695 | 6.894 | 12,249,680 | +0.12(+1.82%) |
Dec 21, 2017 | 6.619 | 6.799 | 6.515 | 6.771 | 16,358,648 | +0.26(+3.92%) |
Dec 20, 2017 | 6.486 | 6.638 | 6.221 | 6.515 | 18,711,232 | +0.16(+2.53%) |
Dec 19, 2017 | 6.458 | 6.496 | 6.354 | 6.354 | 7,941,885 | -0.10(-1.61%) |
Dec 18, 2017 | 6.392 | 6.534 | 6.325 | 6.458 | 8,998,843 | +0.16(+2.56%) |
Dec 15, 2017 | 6.136 | 6.335 | 6.079 | 6.297 | 11,774,342 | +0.20(+3.26%) |
Dec 14, 2017 | 6.183 | 6.284 | 6.098 | 6.098 | 7,029,889 | -0.10(-1.68%) |
Dec 13, 2017 | 6.307 | 6.335 | 6.084 | 6.202 | 7,639,520 | -0.11(-1.80%) |
Dec 12, 2017 | 6.060 | 6.344 | 6.060 | 6.316 | 16,899,652 | +0.21(+3.41%) |
Dec 11, 2017 | 6.108 | 6.221 | 6.051 | 6.108 | 8,979,678 | +0.04(+0.62%) |
Dec 08, 2017 | 6.070 | 6.070 | 5.757 | 6.070 | 13,425,535 | +0.00(+0.00%) |
Dec 07, 2017 | 5.781 | 5.861 | 5.701 | 14,120,333 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.767 | 5.852 | 5.644 | 5.767 | 23,134,366 | +0.04(+0.66%) |
Dec 05, 2017 | 6.060 | 6.155 | 5.719 | 5.729 | 27,405,516 | -0.66(-10.37%) |
Dec 04, 2017 | 6.543 | 6.704 | 6.373 | 6.392 | 9,377,456 | -0.07(-1.03%) |
Dec 01, 2017 | 6.335 | 6.629 | 6.325 | 6.458 | 13,648,803 | +0.15(+2.40%) |
Nov 30, 2017 | 6.098 | 6.387 | 6.079 | 6.307 | 11,149,874 | +0.24(+3.90%) |
Nov 29, 2017 | 6.221 | 6.344 | 6.060 | 6.070 | 8,471,340 | -0.20(-3.17%) |
Nov 28, 2017 | 6.013 | 6.278 | 5.991 | 6.269 | 9,084,596 | +0.23(+3.76%) |
Nov 27, 2017 | 6.231 | 6.278 | 6.022 | 6.041 | 9,438,678 | -0.22(-3.48%) |
Nov 24, 2017 | 6.098 | 6.307 | 6.098 | 6.259 | 9,567,655 | +0.22(+3.60%) |
Nov 22, 2017 | 6.032 | 6.098 | 5.994 | 6.041 | 7,170,388 | +0.08(+1.27%) |
Nov 21, 2017 | 5.937 | 6.127 | 5.918 | 5.966 | 7,925,250 | +0.12(+2.11%) |
Nov 20, 2017 | 5.786 | 5.880 | 5.767 | 5.843 | 5,960,038 | +0.04(+0.65%) |
Nov 17, 2017 | 5.672 | 5.852 | 5.644 | 5.805 | 7,036,840 | +0.10(+1.83%) |
Nov 16, 2017 | 5.871 | 5.966 | 5.682 | 5.701 | 11,593,735 | -0.13(-2.27%) |
Nov 15, 2017 | 5.454 | 5.861 | 5.303 | 5.833 | 14,020,084 | +0.29(+5.30%) |
Nov 14, 2017 | 5.663 | 5.701 | 5.473 | 5.540 | 8,780,391 | -0.20(-3.47%) |
Nov 13, 2017 | 5.644 | 5.805 | 5.615 | 5.738 | 9,061,565 | +0.06(+1.00%) |
Nov 10, 2017 | 5.767 | 5.786 | 5.653 | 5.682 | 13,228,604 | -0.04(-0.66%) |
Nov 09, 2017 | 5.843 | 5.918 | 5.710 | 5.719 | 14,412,469 | -0.24(-3.97%) |
Nov 08, 2017 | 5.843 | 5.994 | 5.805 | 5.956 | 7,572,560 | +0.10(+1.78%) |
Nov 07, 2017 | 5.947 | 5.956 | 5.833 | 5.852 | 5,758,360 | -0.10(-1.75%) |
Nov 06, 2017 | 5.871 | 6.004 | 5.795 | 5.956 | 7,913,489 | +0.19(+3.28%) |
Nov 03, 2017 | 5.805 | 5.852 | 5.710 | 5.767 | 7,452,368 | -0.07(-1.14%) |
Nov 02, 2017 | 5.890 | 6.070 | 5.729 | 5.833 | 9,774,579 | -0.05(-0.81%) |
Nov 01, 2017 | 5.861 | 6.013 | 5.729 | 5.880 | 14,710,750 | +0.24(+4.19%) |
Oct 31, 2017 | 5.682 | 5.701 | 5.388 | 5.644 | 18,111,192 | -0.12(-2.13%) |
Oct 30, 2017 | 5.947 | 6.012 | 5.748 | 5.767 | 9,111,321 | -0.21(-3.49%) |
Oct 27, 2017 | 5.937 | 6.027 | 5.720 | 5.975 | 16,344,642 | -0.21(-3.37%) |
Oct 26, 2017 | 6.477 | 6.486 | 6.079 | 6.183 | 15,941,556 | -0.28(-4.39%) |
Oct 25, 2017 | 6.562 | 6.572 | 6.382 | 6.468 | 11,873,031 | -0.14(-2.15%) |
Oct 24, 2017 | 6.468 | 6.629 | 6.382 | 6.610 | 13,011,314 | +0.15(+2.35%) |
Oct 23, 2017 | 6.458 | 6.657 | 6.354 | 6.458 | 19,388,314 | -0.19(-2.85%) |
Oct 20, 2017 | 7.083 | 7.083 | 6.515 | 6.647 | 30,158,060 | -0.40(-5.65%) |
Oct 19, 2017 | 6.761 | 7.064 | 6.638 | 7.045 | 16,134,893 | +0.09(+1.36%) |
Oct 18, 2017 | 6.752 | 7.017 | 6.752 | 6.950 | 11,785,651 | +0.15(+2.23%) |
Oct 17, 2017 | 6.856 | 6.998 | 6.752 | 6.799 | 7,443,182 | -0.07(-0.97%) |
Oct 16, 2017 | 7.235 | 7.320 | 6.846 | 6.865 | 15,568,729 | -0.30(-4.23%) |
Oct 13, 2017 | 6.856 | 7.244 | 6.789 | 7.168 | 25,744,978 | +0.69(+10.67%) |
Oct 12, 2017 | 6.458 | 6.591 | 6.411 | 6.477 | 8,060,487 | +0.07(+1.03%) |
Oct 11, 2017 | 6.392 | 6.572 | 6.378 | 6.411 | 7,656,460 | -0.04(-0.59%) |
Oct 10, 2017 | 6.477 | 6.534 | 6.373 | 6.449 | 5,930,460 | +0.01(+0.15%) |
Oct 09, 2017 | 6.647 | 6.723 | 6.336 | 6.439 | 12,254,178 | -0.28(-4.23%) |
Oct 06, 2017 | 6.941 | 6.941 | 6.676 | 6.723 | 9,155,177 | -0.23(-3.27%) |
Oct 05, 2017 | 7.036 | 7.083 | 6.913 | 6.950 | 5,519,788 | -0.02(-0.27%) |
Oct 04, 2017 | 7.083 | 7.187 | 6.941 | 6.969 | 7,856,654 | -0.04(-0.54%) |
Oct 03, 2017 | 7.045 | 7.055 | 6.839 | 7.007 | 6,614,960 | +0.01(+0.14%) |
Oct 02, 2017 | 6.742 | 7.074 | 6.733 | 6.998 | 10,684,376 | +0.23(+3.36%) |
Sep 29, 2017 | 6.771 | 6.845 | 6.695 | 6.771 | 7,984,296 | -0.03(-0.42%) |
Sep 28, 2017 | 6.884 | 6.894 | 6.591 | 6.799 | 13,119,301 | -0.10(-1.51%) |
Sep 27, 2017 | 6.685 | 7.007 | 6.534 | 6.903 | 14,873,727 | +0.32(+4.89%) |
Sep 26, 2017 | 6.534 | 6.638 | 6.505 | 6.581 | 6,502,460 | +0.09(+1.31%) |
Sep 25, 2017 | 6.486 | 6.562 | 6.307 | 6.496 | 8,961,338 | +0.00(+0.00%) |
Sep 22, 2017 | 6.496 | 6.581 | 6.420 | 6.496 | 10,493,673 | -0.09(-1.44%) |
Sep 21, 2017 | 6.733 | 6.780 | 6.572 | 6.591 | 12,353,178 | -0.25(-3.60%) |
Sep 20, 2017 | 6.913 | 6.950 | 6.742 | 6.837 | 8,746,477 | -0.05(-0.69%) |
Sep 19, 2017 | 6.884 | 6.932 | 6.752 | 6.884 | 5,885,699 | -0.09(-1.22%) |
Sep 18, 2017 | 6.808 | 7.026 | 6.799 | 6.969 | 8,890,782 | +0.22(+3.23%) |
Sep 15, 2017 | 6.647 | 6.875 | 6.647 | 6.752 | 9,529,249 | +0.03(+0.42%) |
Sep 14, 2017 | 6.884 | 6.903 | 6.543 | 6.723 | 14,333,513 | -0.27(-3.92%) |
Sep 13, 2017 | 7.187 | 7.272 | 6.913 | 6.998 | 12,233,831 | -0.25(-3.40%) |
Sep 12, 2017 | 7.462 | 7.159 | 7.244 | 10,905,634 | -0.19(-2.55%) | |
Sep 11, 2017 | 7.689 | 7.699 | 7.291 | 7.433 | 9,546,793 | -0.10(-1.38%) |
Sep 08, 2017 | 7.954 | 7.978 | 7.405 | 7.538 | 14,079,118 | -0.52(-6.46%) |
Sep 07, 2017 | 8.002 | 8.096 | 7.926 | 8.058 | 6,526,445 | +0.08(+0.95%) |
Sep 06, 2017 | 7.869 | 8.030 | 7.807 | 7.983 | 8,263,148 | +0.12(+1.57%) |
Sep 05, 2017 | 8.058 | 8.305 | 7.680 | 7.860 | 13,210,801 | -0.17(-2.12%) |
Sep 01, 2017 | 8.020 | 8.096 | 7.935 | 8.030 | 7,286,020 | +0.11(+1.44%) |
Aug 31, 2017 | 8.106 | 8.125 | 7.841 | 7.916 | 9,334,860 | -0.10(-1.30%) |
Aug 30, 2017 | 7.727 | 8.163 | 7.699 | 8.020 | 15,362,953 | +0.32(+4.18%) |
Aug 29, 2017 | 7.197 | 7.841 | 7.159 | 7.699 | 12,624,726 | +0.25(+3.30%) |
Aug 28, 2017 | 7.414 | 7.561 | 7.358 | 7.452 | 6,035,834 | +0.05(+0.64%) |