Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.700 | 6.740 | 6.510 | 6.580 | 1,540,203 | -0.17(-2.52%) |
Mar 27, 2018 | 6.610 | 6.850 | 6.600 | 6.750 | 2,069,563 | +0.08(+1.20%) |
Mar 26, 2018 | 7.070 | 7.090 | 6.660 | 6.670 | 2,769,533 | -0.37(-5.26%) |
Mar 23, 2018 | 7.240 | 7.330 | 7.030 | 7.040 | 2,489,787 | -0.01(-0.14%) |
Mar 22, 2018 | 7.140 | 7.240 | 7.010 | 7.050 | 1,210,213 | -0.15(-2.08%) |
Mar 21, 2018 | 6.980 | 7.260 | 6.900 | 7.200 | 2,194,434 | +0.34(+4.96%) |
Mar 20, 2018 | 7.010 | 7.055 | 6.820 | 6.860 | 1,145,215 | -0.17(-2.42%) |
Mar 19, 2018 | 6.900 | 7.070 | 6.840 | 7.030 | 1,694,795 | +0.04(+0.57%) |
Mar 16, 2018 | 7.040 | 7.040 | 6.810 | 6.990 | 5,494,318 | -0.05(-0.71%) |
Mar 15, 2018 | 7.020 | 7.140 | 6.950 | 7.040 | 1,771,502 | -0.07(-0.98%) |
Mar 14, 2018 | 6.960 | 7.200 | 6.890 | 7.110 | 2,024,753 | +0.22(+3.19%) |
Mar 13, 2018 | 7.110 | 7.190 | 6.800 | 6.890 | 2,502,680 | -0.21(-2.96%) |
Mar 12, 2018 | 6.890 | 7.195 | 6.720 | 7.100 | 2,501,010 | +0.14(+2.01%) |
Mar 09, 2018 | 6.380 | 7.100 | 6.290 | 6.960 | 3,327,822 | +0.39(+5.94%) |
Mar 08, 2018 | 6.710 | 6.710 | 6.360 | 6.570 | 2,413,421 | -0.16(-2.38%) |
Mar 07, 2018 | 6.680 | 6.730 | 1,680,669 | -0.30(-4.27%) | ||
Mar 06, 2018 | 6.870 | 7.135 | 6.841 | 7.030 | 1,725,888 | +0.32(+4.77%) |
Mar 05, 2018 | 6.840 | 6.900 | 6.650 | 6.710 | 1,159,845 | -0.14(-2.04%) |
Mar 02, 2018 | 6.730 | 6.870 | 6.702 | 6.850 | 1,642,262 | +0.17(+2.54%) |
Mar 01, 2018 | 6.330 | 6.740 | 6.170 | 6.680 | 2,285,141 | +0.29(+4.54%) |
Feb 28, 2018 | 6.300 | 6.520 | 6.290 | 6.390 | 1,395,312 | +0.08(+1.27%) |
Feb 27, 2018 | 6.400 | 6.475 | 6.260 | 6.310 | 1,818,719 | -0.13(-2.02%) |
Feb 26, 2018 | 6.320 | 6.530 | 6.300 | 6.440 | 2,389,966 | +0.17(+2.71%) |
Feb 23, 2018 | 6.460 | 6.470 | 6.260 | 6.270 | 2,105,006 | -0.21(-3.24%) |
Feb 22, 2018 | 6.480 | 1,327,180 | +0.04(+0.62%) | |||
Feb 21, 2018 | 6.670 | 6.700 | 6.420 | 6.440 | 2,229,392 | -0.17(-2.57%) |
Feb 20, 2018 | 6.910 | 7.010 | 6.590 | 6.610 | 1,559,797 | -0.38(-5.44%) |
Feb 16, 2018 | 6.990 | 6.990 | 6.990 | 0 | -0.13(-1.83%) | |
Feb 15, 2018 | 7.160 | 7.220 | 6.980 | 7.120 | 1,259,550 | -0.06(-0.84%) |
Feb 14, 2018 | 6.830 | 7.256 | 6.800 | 7.180 | 2,504,864 | +0.35(+5.12%) |
Feb 13, 2018 | 6.730 | 6.830 | 1,570,243 | -0.22(-3.12%) | ||
Feb 12, 2018 | 6.750 | 7.130 | 6.680 | 7.050 | 2,851,446 | +0.31(+4.60%) |
Feb 09, 2018 | 6.860 | 6.870 | 6.510 | 6.740 | 3,964,797 | -0.15(-2.18%) |
Feb 08, 2018 | 6.700 | 7.000 | 6.700 | 6.890 | 2,532,723 | +0.18(+2.68%) |
Feb 07, 2018 | 6.610 | 6.750 | 6.580 | 6.710 | 2,978,606 | +0.04(+0.60%) |
Feb 06, 2018 | 6.760 | 6.980 | 6.660 | 6.670 | 2,223,191 | -0.15(-2.20%) |
Feb 05, 2018 | 6.610 | 6.850 | 6.570 | 6.820 | 2,230,844 | +0.23(+3.49%) |
Feb 02, 2018 | 6.790 | 6.840 | 6.470 | 6.590 | 3,709,041 | -0.30(-4.35%) |
Feb 01, 2018 | 6.900 | 7.000 | 6.820 | 6.890 | 3,340,965 | -0.07(-1.01%) |
Jan 31, 2018 | 7.000 | 7.140 | 6.760 | 6.960 | 4,975,880 | -0.01(-0.14%) |
Jan 30, 2018 | 7.410 | 7.490 | 6.940 | 6.970 | 5,122,514 | -0.50(-6.69%) |
Jan 29, 2018 | 7.610 | 7.655 | 7.270 | 7.470 | 5,781,192 | -0.16(-2.10%) |
Jan 26, 2018 | 7.540 | 7.810 | 7.420 | 7.630 | 4,888,700 | +0.18(+2.42%) |
Jan 25, 2018 | 8.270 | 8.290 | 7.440 | 7.450 | 7,411,905 | -0.88(-10.56%) |
Jan 24, 2018 | 8.120 | 8.620 | 8.120 | 8.330 | 11,002,649 | +0.40(+5.04%) |
Jan 23, 2018 | 9.330 | 9.330 | 7.824 | 7.930 | 16,562,638 | -2.86(-26.51%) |
Jan 22, 2018 | 10.96 | 11.03 | 10.71 | 10.79 | 1,119,275 | -0.17(-1.55%) |
Jan 19, 2018 | 11.00 | 11.19 | 10.94 | 10.96 | 1,136,823 | +0.01(+0.09%) |
Jan 18, 2018 | 11.30 | 11.33 | 10.84 | 10.95 | 1,577,227 | -0.35(-3.10%) |
Jan 17, 2018 | 11.55 | 11.66 | 11.27 | 11.30 | 1,569,184 | -0.35(-3.00%) |
Jan 16, 2018 | 11.13 | 11.67 | 10.98 | 11.65 | 2,960,352 | +0.50(+4.48%) |
Jan 12, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.74(+7.11%) | |
Jan 11, 2018 | 10.69 | 10.74 | 10.41 | 10.41 | 1,266,072 | -0.28(-2.62%) |
Jan 10, 2018 | 10.71 | 10.69 | 2,115,414 | +0.28(+2.69%) | ||
Jan 09, 2018 | 11.00 | 11.00 | 10.37 | 10.41 | 2,046,348 | -0.70(-6.30%) |
Jan 08, 2018 | 11.51 | 11.51 | 11.09 | 11.11 | 1,102,889 | -0.41(-3.56%) |
Jan 05, 2018 | 11.44 | 11.63 | 11.40 | 11.52 | 761,611 | -0.03(-0.26%) |
Jan 04, 2018 | 11.35 | 11.55 | 11.05 | 11.55 | 1,494,611 | +0.15(+1.32%) |
Jan 03, 2018 | 11.80 | 11.85 | 11.10 | 11.40 | 1,611,990 | -0.35(-2.98%) |