Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.820 | 5.900 | 5.710 | 5.730 | 1,433,445 | -0.09(-1.55%) |
Mar 27, 2018 | 6.050 | 6.190 | 5.790 | 5.820 | 1,869,323 | -0.21(-3.48%) |
Mar 26, 2018 | 6.100 | 6.110 | 5.850 | 6.030 | 2,880,825 | +0.04(+0.67%) |
Mar 23, 2018 | 6.110 | 6.265 | 5.990 | 5.990 | 1,716,047 | -0.08(-1.32%) |
Mar 22, 2018 | 6.160 | 6.225 | 6.070 | 6.070 | 2,548,504 | -0.21(-3.34%) |
Mar 21, 2018 | 6.010 | 6.390 | 5.920 | 6.280 | 1,550,418 | +0.32(+5.37%) |
Mar 20, 2018 | 5.980 | 6.040 | 5.890 | 5.960 | 814,760 | +0.01(+0.17%) |
Mar 19, 2018 | 6.090 | 6.140 | 5.890 | 5.950 | 1,349,004 | -0.19(-3.09%) |
Mar 16, 2018 | 6.040 | 6.150 | 5.890 | 6.140 | 3,108,092 | +0.12(+1.99%) |
Mar 15, 2018 | 6.100 | 6.200 | 5.985 | 6.020 | 2,887,201 | -0.03(-0.50%) |
Mar 14, 2018 | 6.090 | 6.220 | 5.620 | 6.050 | 7,235,890 | -0.48(-7.35%) |
Mar 13, 2018 | 6.550 | 6.660 | 6.500 | 6.530 | 862,453 | +0.01(+0.15%) |
Mar 12, 2018 | 6.440 | 6.560 | 6.435 | 6.520 | 630,835 | +0.07(+1.09%) |
Mar 09, 2018 | 6.310 | 6.495 | 6.310 | 6.450 | 1,184,412 | +0.22(+3.53%) |
Mar 08, 2018 | 6.180 | 6.280 | 6.140 | 6.230 | 662,466 | +0.05(+0.81%) |
Mar 07, 2018 | 6.010 | 6.180 | 761,107 | -0.07(-1.12%) | ||
Mar 06, 2018 | 6.485 | 6.210 | 6.250 | 728,751 | -0.05(-0.79%) | |
Mar 05, 2018 | 6.030 | 6.310 | 6.030 | 6.300 | 639,598 | +0.21(+3.45%) |
Mar 02, 2018 | 5.910 | 6.130 | 5.835 | 6.090 | 762,126 | +0.11(+1.84%) |
Mar 01, 2018 | 5.950 | 6.105 | 5.900 | 5.980 | 1,139,063 | +0.02(+0.34%) |
Feb 28, 2018 | 6.390 | 6.400 | 5.960 | 5.960 | 1,232,968 | -0.40(-6.29%) |
Feb 27, 2018 | 6.600 | 6.737 | 6.360 | 6.360 | 940,856 | -0.24(-3.64%) |
Feb 26, 2018 | 6.620 | 6.680 | 6.410 | 6.600 | 1,843,685 | +0.00(+0.00%) |
Feb 23, 2018 | 6.560 | 6.610 | 6.430 | 6.600 | 703,908 | +0.12(+1.85%) |
Feb 22, 2018 | 6.400 | 6.690 | 6.360 | 6.480 | 758,276 | +0.18(+2.86%) |
Feb 21, 2018 | 6.400 | 6.500 | 6.260 | 6.300 | 1,432,236 | -0.15(-2.33%) |
Feb 20, 2018 | 7.000 | 7.080 | 6.410 | 6.450 | 2,162,609 | -0.51(-7.33%) |
Feb 16, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.940 | 7.100 | 6.870 | 6.960 | 925,201 | +0.00(+0.00%) |
Feb 14, 2018 | 6.710 | 7.050 | 6.670 | 6.960 | 981,271 | +0.13(+1.90%) |
Feb 13, 2018 | 6.710 | 6.880 | 6.645 | 6.830 | 798,823 | +0.01(+0.15%) |
Feb 12, 2018 | 6.700 | 6.910 | 6.530 | 6.820 | 1,138,425 | +0.22(+3.33%) |
Feb 09, 2018 | 6.830 | 6.900 | 6.270 | 6.600 | 1,411,515 | -0.07(-1.05%) |
Feb 08, 2018 | 7.000 | 7.000 | 6.660 | 6.670 | 1,038,965 | -0.31(-4.44%) |
Feb 07, 2018 | 7.230 | 7.290 | 6.930 | 6.980 | 915,583 | -0.24(-3.32%) |
Feb 06, 2018 | 6.900 | 7.305 | 6.740 | 7.220 | 1,691,833 | +0.08(+1.19%) |
Feb 05, 2018 | 7.270 | 7.500 | 7.050 | 7.135 | 623,063 | -0.31(-4.10%) |
Feb 02, 2018 | 7.410 | 7.735 | 7.200 | 7.440 | 1,591,821 | -0.11(-1.46%) |
Feb 01, 2018 | 7.540 | 7.700 | 7.380 | 7.550 | 3,370,073 | +0.02(+0.27%) |
Jan 31, 2018 | 7.700 | 7.730 | 7.440 | 7.530 | 904,828 | -0.12(-1.57%) |
Jan 30, 2018 | 7.720 | 7.730 | 7.630 | 7.650 | 708,568 | -0.15(-1.92%) |
Jan 29, 2018 | 7.990 | 8.070 | 7.780 | 7.800 | 856,035 | -0.28(-3.47%) |
Jan 26, 2018 | 8.170 | 8.195 | 8.040 | 8.080 | 783,206 | -0.05(-0.62%) |
Jan 25, 2018 | 8.360 | 8.400 | 8.050 | 8.130 | 1,608,692 | -0.14(-1.69%) |
Jan 24, 2018 | 8.420 | 8.450 | 8.072 | 8.270 | 1,613,811 | -0.13(-1.55%) |
Jan 23, 2018 | 8.270 | 8.400 | 8.250 | 8.400 | 910,030 | +0.12(+1.45%) |
Jan 22, 2018 | 8.210 | 8.290 | 8.180 | 8.280 | 1,043,611 | +0.14(+1.72%) |
Jan 19, 2018 | 7.940 | 8.180 | 7.911 | 8.140 | 890,880 | +0.11(+1.37%) |
Jan 18, 2018 | 8.250 | 8.300 | 8.020 | 8.030 | 1,183,475 | -0.25(-3.02%) |
Jan 17, 2018 | 8.270 | 8.440 | 8.240 | 8.280 | 1,137,375 | +0.06(+0.73%) |
Jan 16, 2018 | 8.340 | 8.490 | 7.810 | 8.220 | 2,214,426 | -0.46(-5.30%) |
Jan 12, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.34(+4.08%) | |
Jan 11, 2018 | 8.340 | 8.495 | 8.170 | 8.340 | 1,391,749 | +0.19(+2.33%) |
Jan 10, 2018 | 8.250 | 8.290 | 8.010 | 8.150 | 1,094,440 | -0.04(-0.49%) |
Jan 09, 2018 | 8.340 | 8.390 | 7.950 | 8.190 | 1,466,975 | -0.10(-1.21%) |
Jan 08, 2018 | 8.080 | 8.370 | 7.930 | 8.290 | 1,653,328 | +0.17(+2.09%) |
Jan 05, 2018 | 8.180 | 8.200 | 8.060 | 8.120 | 1,071,219 | -0.06(-0.73%) |
Jan 04, 2018 | 8.040 | 8.245 | 7.970 | 8.180 | 921,482 | +0.18(+2.25%) |
Jan 03, 2018 | 7.680 | 8.080 | 7.680 | 8.000 | 1,234,036 | +0.36(+4.71%) |