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%) |