Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.970 | 4.970 | 4.970 | 0 | -0.10(-1.97%) | |
Mar 28, 2018 | 5.220 | 5.360 | 5.060 | 5.070 | 89,250 | -0.16(-3.06%) |
Mar 27, 2018 | 5.490 | 5.500 | 5.200 | 5.230 | 59,086 | -0.24(-4.39%) |
Mar 26, 2018 | 5.620 | 5.620 | 5.420 | 5.470 | 45,876 | -0.18(-3.19%) |
Mar 23, 2018 | 5.820 | 5.860 | 5.580 | 5.650 | 75,831 | -0.15(-2.59%) |
Mar 22, 2018 | 5.950 | 5.980 | 5.780 | 5.800 | 97,392 | -0.20(-3.33%) |
Mar 21, 2018 | 6.010 | 6.080 | 5.920 | 6.000 | 847,948 | +0.02(+0.33%) |
Mar 20, 2018 | 6.200 | 6.220 | 5.950 | 5.980 | 73,417 | -0.12(-1.97%) |
Mar 19, 2018 | 6.280 | 6.280 | 6.000 | 6.100 | 44,570 | -0.19(-3.02%) |
Mar 16, 2018 | 6.290 | 6.290 | 6.150 | 6.290 | 122,627 | -0.02(-0.32%) |
Mar 15, 2018 | 6.590 | 6.590 | 6.210 | 6.310 | 306,390 | -0.45(-6.66%) |
Mar 14, 2018 | 6.790 | 7.000 | 6.670 | 6.760 | 56,531 | +0.02(+0.30%) |
Mar 13, 2018 | 6.540 | 6.980 | 6.540 | 6.740 | 151,320 | +0.23(+3.53%) |
Mar 12, 2018 | 6.650 | 6.650 | 6.410 | 6.510 | 29,197 | -0.10(-1.51%) |
Mar 09, 2018 | 6.230 | 6.690 | 6.150 | 6.610 | 326,648 | +0.41(+6.61%) |
Mar 08, 2018 | 6.160 | 6.200 | 6.010 | 6.200 | 220,764 | +0.61(+10.91%) |
Mar 07, 2018 | 5.750 | 5.800 | 5.520 | 5.590 | 181,452 | -0.22(-3.79%) |
Mar 06, 2018 | 5.970 | 6.010 | 5.700 | 5.810 | 21,292 | -0.15(-2.52%) |
Mar 05, 2018 | 6.070 | 6.100 | 5.950 | 5.960 | 68,514 | -0.10(-1.65%) |
Mar 02, 2018 | 6.000 | 6.080 | 6.000 | 6.060 | 30,698 | +0.05(+0.83%) |
Mar 01, 2018 | 6.120 | 6.130 | 6.010 | 6.010 | 39,947 | -0.16(-2.59%) |
Feb 28, 2018 | 6.100 | 6.170 | 6.090 | 6.170 | 43,511 | +0.06(+0.98%) |
Feb 27, 2018 | 6.090 | 6.230 | 6.090 | 6.110 | 340,358 | -0.01(-0.16%) |
Feb 26, 2018 | 6.280 | 6.280 | 6.050 | 6.120 | 30,836 | -0.03(-0.49%) |
Feb 23, 2018 | 6.150 | 6.210 | 6.070 | 6.150 | 15,639 | +0.10(+1.65%) |
Feb 22, 2018 | 6.320 | 6.350 | 6.020 | 6.050 | 76,282 | -0.28(-4.42%) |
Feb 21, 2018 | 6.150 | 6.420 | 6.150 | 6.330 | 28,178 | +0.00(+0.00%) |
Feb 20, 2018 | 6.600 | 6.600 | 6.300 | 6.330 | 64,875 | -0.20(-3.06%) |
Feb 16, 2018 | 6.530 | 6.530 | 6.530 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.600 | 6.600 | 6.460 | 6.530 | 51,124 | -0.07(-1.06%) |
Feb 14, 2018 | 6.440 | 6.620 | 6.240 | 6.600 | 160,334 | +0.10(+1.54%) |
Feb 13, 2018 | 6.750 | 6.750 | 6.380 | 6.500 | 165,655 | -0.28(-4.13%) |
Feb 12, 2018 | 6.930 | 6.940 | 6.660 | 6.780 | 28,205 | -0.10(-1.45%) |
Feb 09, 2018 | 7.200 | 7.250 | 6.740 | 6.880 | 60,920 | -0.32(-4.44%) |
Feb 08, 2018 | 7.450 | 7.090 | 7.200 | 16,516 | -0.25(-3.36%) | |
Feb 07, 2018 | 7.510 | 7.650 | 7.430 | 7.450 | 17,663 | +0.00(+0.00%) |
Feb 06, 2018 | 7.560 | 7.770 | 7.340 | 7.450 | 58,676 | -0.25(-3.25%) |
Feb 05, 2018 | 7.560 | 7.890 | 7.560 | 7.700 | 19,475 | -0.15(-1.91%) |
Feb 02, 2018 | 8.100 | 8.050 | 7.540 | 7.850 | 95,429 | -0.20(-2.48%) |
Feb 01, 2018 | 8.110 | 8.150 | 8.050 | 8.050 | 426,248 | -0.07(-0.86%) |
Jan 31, 2018 | 8.100 | 8.220 | 8.100 | 8.120 | 29,465 | -0.01(-0.12%) |
Jan 30, 2018 | 8.250 | 8.290 | 8.050 | 8.130 | 117,968 | -0.34(-4.01%) |
Jan 29, 2018 | 8.860 | 8.860 | 8.410 | 8.470 | 51,925 | -0.41(-4.62%) |
Jan 26, 2018 | 8.900 | 8.900 | 8.880 | 8.880 | 3,700 | -0.02(-0.22%) |
Jan 25, 2018 | 9.050 | 9.050 | 8.900 | 8.900 | 5,833 | -0.05(-0.56%) |
Jan 24, 2018 | 9.000 | 9.000 | 8.900 | 8.950 | 7,275 | -0.06(-0.61%) |
Jan 23, 2018 | 9.000 | 9.050 | 8.830 | 9.005 | 33,351 | +0.01(+0.06%) |
Jan 22, 2018 | 9.000 | 9.100 | 8.880 | 9.000 | 26,095 | +0.00(+0.00%) |
Jan 19, 2018 | 9.000 | 9.040 | 8.990 | 9.000 | 19,557 | -0.02(-0.22%) |
Jan 18, 2018 | 9.150 | 9.150 | 9.010 | 9.020 | 12,690 | -0.13(-1.42%) |
Jan 17, 2018 | 9.090 | 9.200 | 9.030 | 9.150 | 12,925 | +0.13(+1.44%) |
Jan 16, 2018 | 9.260 | 9.260 | 9.010 | 9.020 | 38,173 | -0.31(-3.32%) |
Jan 15, 2018 | 9.410 | 9.420 | 9.320 | 9.330 | 17,927 | -0.07(-0.74%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.370 | 9.400 | 116,130 | +0.00(+0.00%) |
Jan 11, 2018 | 9.470 | 9.550 | 9.350 | 9.400 | 44,075 | +0.04(+0.43%) |
Jan 10, 2018 | 9.600 | 9.600 | 9.360 | 9.360 | 37,444 | -0.19(-1.99%) |
Jan 09, 2018 | 9.590 | 9.650 | 9.480 | 9.550 | 55,318 | +0.09(+0.95%) |
Jan 08, 2018 | 9.510 | 9.600 | 9.350 | 9.460 | 83,073 | +0.10(+1.07%) |
Jan 05, 2018 | 9.000 | 9.490 | 8.965 | 9.360 | 112,811 | +0.11(+1.19%) |
Jan 04, 2018 | 9.300 | 9.300 | 9.020 | 9.250 | 5,313 | +0.00(+0.00%) |
Jan 03, 2018 | 9.120 | 9.250 | 9.000 | 9.250 | 15,976 | +0.01(+0.11%) |