Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.060 | 6.169 | 5.960 | 5.970 | 2,480,912 | -0.15(-2.43%) |
Mar 27, 2018 | 6.099 | 6.198 | 5.980 | 6.119 | 2,552,074 | -0.05(-0.80%) |
Mar 26, 2018 | 6.436 | 6.436 | 6.149 | 6.169 | 3,398,567 | -0.14(-2.20%) |
Mar 23, 2018 | 6.307 | 6.456 | 6.289 | 6.307 | 4,694,656 | +0.20(+3.25%) |
Mar 22, 2018 | 6.030 | 6.238 | 5.970 | 6.109 | 3,134,538 | +0.03(+0.49%) |
Mar 21, 2018 | 5.782 | 6.139 | 5.782 | 6.079 | 3,816,482 | +0.37(+6.42%) |
Mar 20, 2018 | 5.881 | 5.881 | 5.643 | 5.712 | 2,418,569 | -0.21(-3.52%) |
Mar 19, 2018 | 5.851 | 5.941 | 5.782 | 5.921 | 1,913,632 | +0.03(+0.51%) |
Mar 16, 2018 | 5.841 | 5.950 | 5.722 | 5.891 | 3,510,296 | +0.06(+1.02%) |
Mar 15, 2018 | 5.881 | 5.911 | 5.752 | 5.831 | 2,034,264 | -0.10(-1.67%) |
Mar 14, 2018 | 6.040 | 6.056 | 5.911 | 5.931 | 1,859,382 | -0.08(-1.32%) |
Mar 13, 2018 | 5.941 | 6.030 | 5.866 | 6.010 | 2,394,905 | +0.09(+1.51%) |
Mar 12, 2018 | 5.742 | 5.960 | 5.722 | 5.921 | 2,179,547 | +0.14(+2.40%) |
Mar 09, 2018 | 5.703 | 5.841 | 5.643 | 5.782 | 2,685,305 | +0.08(+1.39%) |
Mar 08, 2018 | 5.673 | 5.732 | 5.558 | 5.703 | 2,120,064 | +0.04(+0.70%) |
Mar 07, 2018 | 5.613 | 5.663 | 3,169,495 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.712 | 5.999 | 5.712 | 5.911 | 3,763,178 | +0.33(+5.86%) |
Mar 05, 2018 | 5.484 | 5.623 | 5.455 | 5.584 | 2,733,927 | +0.09(+1.62%) |
Mar 02, 2018 | 5.494 | 5.653 | 5.465 | 5.494 | 3,594,267 | +0.03(+0.54%) |
Mar 01, 2018 | 5.157 | 5.484 | 5.048 | 5.465 | 4,610,268 | +0.20(+3.77%) |
Feb 28, 2018 | 5.316 | 5.383 | 5.246 | 5.266 | 2,141,303 | -0.07(-1.30%) |
Feb 27, 2018 | 5.484 | 5.539 | 5.279 | 5.336 | 2,884,032 | -0.22(-3.93%) |
Feb 26, 2018 | 5.673 | 5.693 | 5.455 | 5.554 | 2,609,857 | +0.03(+0.54%) |
Feb 23, 2018 | 5.474 | 5.583 | 5.425 | 5.524 | 1,698,852 | +0.03(+0.54%) |
Feb 22, 2018 | 5.494 | 2,038,622 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.584 | 5.668 | 5.425 | 5.445 | 3,027,846 | -0.06(-1.08%) |
Feb 20, 2018 | 5.643 | 5.762 | 5.478 | 5.504 | 3,029,886 | -0.23(-3.98%) |
Feb 16, 2018 | 5.732 | 5.732 | 5.732 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.990 | 6.089 | 5.891 | 5.950 | 3,101,840 | +0.01(+0.17%) |
Feb 14, 2018 | 5.603 | 6.010 | 5.603 | 5.941 | 4,923,928 | +0.31(+5.46%) |
Feb 13, 2018 | 5.603 | 5.782 | 5.534 | 5.633 | 3,208,080 | +0.08(+1.43%) |
Feb 12, 2018 | 5.127 | 5.668 | 5.098 | 5.554 | 6,722,648 | +0.46(+8.95%) |
Feb 09, 2018 | 5.395 | 5.405 | 4.889 | 5.098 | 6,964,485 | -0.29(-5.34%) |
Feb 08, 2018 | 5.474 | 5.534 | 5.375 | 5.385 | 3,799,787 | -0.07(-1.27%) |
Feb 07, 2018 | 5.554 | 5.653 | 5.405 | 5.455 | 4,667,225 | -0.16(-2.83%) |
Feb 06, 2018 | 5.613 | 5.752 | 5.584 | 5.613 | 4,021,478 | -0.13(-2.25%) |
Feb 05, 2018 | 5.603 | 5.762 | 5.564 | 5.742 | 5,074,308 | +0.13(+2.30%) |
Feb 02, 2018 | 5.891 | 5.891 | 5.574 | 5.613 | 6,890,042 | -0.38(-6.29%) |
Feb 01, 2018 | 6.000 | 6.109 | 5.931 | 5.990 | 3,479,403 | -0.08(-1.31%) |
Jan 31, 2018 | 6.119 | 6.129 | 5.752 | 6.069 | 7,787,324 | +0.06(+0.99%) |
Jan 30, 2018 | 6.317 | 6.367 | 5.950 | 6.010 | 7,373,638 | -0.25(-3.96%) |
Jan 29, 2018 | 6.486 | 6.486 | 6.238 | 6.258 | 5,697,454 | -0.19(-2.92%) |
Jan 26, 2018 | 6.506 | 6.660 | 6.357 | 6.446 | 7,266,944 | -0.01(-0.15%) |
Jan 25, 2018 | 6.992 | 7.041 | 6.446 | 6.456 | 14,521,717 | -0.59(-8.31%) |
Jan 24, 2018 | 7.081 | 7.240 | 6.992 | 7.041 | 8,339,120 | +0.08(+1.14%) |
Jan 23, 2018 | 6.863 | 7.051 | 6.813 | 6.962 | 4,242,298 | +0.03(+0.43%) |
Jan 22, 2018 | 6.843 | 6.952 | 6.764 | 6.932 | 2,852,731 | +0.11(+1.60%) |
Jan 19, 2018 | 6.932 | 6.972 | 6.803 | 6.823 | 2,739,039 | -0.04(-0.58%) |
Jan 18, 2018 | 7.200 | 7.238 | 6.843 | 6.863 | 3,617,747 | -0.32(-4.42%) |
Jan 17, 2018 | 7.210 | 7.438 | 7.170 | 7.180 | 3,888,226 | -0.11(-1.50%) |
Jan 16, 2018 | 6.932 | 7.329 | 6.853 | 7.289 | 8,421,703 | +0.56(+8.25%) |
Jan 12, 2018 | 6.734 | 6.734 | 6.734 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.853 | 6.992 | 6.823 | 6.912 | 1,970,372 | +0.08(+1.16%) |
Jan 10, 2018 | 6.823 | 6.903 | 6.734 | 6.833 | 2,267,050 | +0.13(+1.92%) |
Jan 09, 2018 | 6.784 | 6.803 | 6.595 | 6.704 | 2,362,483 | -0.16(-2.31%) |
Jan 08, 2018 | 6.883 | 7.022 | 6.803 | 6.863 | 2,352,682 | -0.04(-0.57%) |
Jan 05, 2018 | 6.942 | 6.972 | 6.803 | 6.903 | 2,440,028 | -0.09(-1.28%) |
Jan 04, 2018 | 6.992 | 7.022 | 6.833 | 6.992 | 2,576,568 | +0.01(+0.14%) |
Jan 03, 2018 | 7.180 | 7.190 | 6.833 | 6.982 | 3,315,179 | -0.18(-2.49%) |