Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.930 | 8.930 | 8.930 | 0 | +0.24(+2.76%) | |
Mar 28, 2018 | 8.700 | 8.749 | 8.455 | 8.690 | 2,585,046 | -0.07(-0.80%) |
Mar 27, 2018 | 8.750 | 8.840 | 8.510 | 8.760 | 2,377,383 | +0.03(+0.34%) |
Mar 26, 2018 | 8.550 | 8.820 | 8.500 | 8.730 | 2,604,675 | +0.30(+3.56%) |
Mar 23, 2018 | 8.530 | 8.870 | 8.420 | 8.430 | 3,117,898 | -0.04(-0.47%) |
Mar 22, 2018 | 8.490 | 8.850 | 8.180 | 8.470 | 4,337,743 | -0.17(-1.97%) |
Mar 21, 2018 | 8.070 | 8.950 | 8.070 | 8.640 | 5,108,403 | +0.59(+7.33%) |
Mar 20, 2018 | 7.670 | 8.080 | 7.560 | 8.050 | 2,759,929 | +0.42(+5.50%) |
Mar 19, 2018 | 7.640 | 7.790 | 7.494 | 7.630 | 2,261,919 | -0.03(-0.39%) |
Mar 16, 2018 | 7.570 | 7.680 | 7.320 | 7.660 | 2,275,686 | +0.20(+2.68%) |
Mar 15, 2018 | 7.690 | 7.700 | 7.405 | 7.460 | 1,571,631 | -0.19(-2.48%) |
Mar 14, 2018 | 7.330 | 7.660 | 7.250 | 7.650 | 3,062,933 | +0.38(+5.23%) |
Mar 13, 2018 | 7.240 | 7.400 | 7.150 | 7.270 | 1,878,358 | +0.07(+0.97%) |
Mar 12, 2018 | 7.150 | 7.370 | 7.150 | 7.200 | 1,710,279 | +0.05(+0.70%) |
Mar 09, 2018 | 6.980 | 7.230 | 6.960 | 7.150 | 1,983,543 | +0.24(+3.47%) |
Mar 08, 2018 | 6.740 | 7.090 | 6.710 | 6.910 | 3,124,035 | +0.15(+2.22%) |
Mar 07, 2018 | 6.640 | 6.760 | 6,182,512 | -0.67(-9.02%) | ||
Mar 06, 2018 | 7.300 | 7.440 | 7.160 | 7.430 | 4,192,382 | +0.23(+3.19%) |
Mar 05, 2018 | 7.030 | 7.200 | 6.830 | 7.200 | 2,639,582 | +0.14(+1.98%) |
Mar 02, 2018 | 6.970 | 7.090 | 6.671 | 7.060 | 1,898,522 | +0.12(+1.73%) |
Mar 01, 2018 | 6.670 | 7.030 | 6.510 | 6.940 | 1,938,577 | +0.25(+3.74%) |
Feb 28, 2018 | 6.800 | 6.885 | 6.680 | 6.690 | 1,252,824 | -0.06(-0.89%) |
Feb 27, 2018 | 7.080 | 7.149 | 6.700 | 6.750 | 1,562,381 | -0.30(-4.26%) |
Feb 26, 2018 | 6.910 | 7.100 | 6.883 | 7.050 | 1,674,797 | +0.18(+2.69%) |
Feb 23, 2018 | 6.700 | 6.890 | 6.620 | 6.865 | 1,321,586 | +0.17(+2.62%) |
Feb 22, 2018 | 6.690 | 3,001,457 | -0.37(-5.24%) | |||
Feb 21, 2018 | 6.770 | 7.299 | 6.770 | 7.060 | 2,944,317 | +0.33(+4.90%) |
Feb 20, 2018 | 6.800 | 6.850 | 6.680 | 6.730 | 1,325,221 | -0.05(-0.74%) |
Feb 16, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.25(+3.83%) | |
Feb 15, 2018 | 6.500 | 6.550 | 6.280 | 6.530 | 1,810,530 | +0.11(+1.71%) |
Feb 14, 2018 | 5.900 | 6.520 | 5.900 | 6.420 | 2,695,063 | +0.45(+7.54%) |
Feb 13, 2018 | 6.020 | 6.110 | 5.940 | 5.970 | 1,518,409 | -0.03(-0.50%) |
Feb 12, 2018 | 5.840 | 6.120 | 5.640 | 6.000 | 2,663,936 | +0.63(+11.73%) |
Feb 09, 2018 | 5.430 | 5.480 | 5.080 | 5.370 | 1,674,229 | +0.04(+0.75%) |
Feb 08, 2018 | 5.560 | 5.690 | 5.260 | 5.330 | 1,404,734 | -0.21(-3.79%) |
Feb 07, 2018 | 5.560 | 5.700 | 5.480 | 5.540 | 847,506 | -0.01(-0.18%) |
Feb 06, 2018 | 5.520 | 5.650 | 5.430 | 5.550 | 1,588,888 | -0.13(-2.29%) |
Feb 05, 2018 | 5.790 | 5.890 | 5.655 | 5.680 | 1,355,524 | -0.14(-2.41%) |
Feb 02, 2018 | 6.020 | 6.050 | 5.780 | 5.820 | 1,816,905 | -0.25(-4.12%) |
Feb 01, 2018 | 6.320 | 6.365 | 6.030 | 6.070 | 899,082 | -0.26(-4.11%) |
Jan 31, 2018 | 6.700 | 6.730 | 6.320 | 6.330 | 1,155,410 | -0.34(-5.10%) |
Jan 30, 2018 | 6.660 | 6.730 | 6.610 | 6.670 | 1,059,941 | +0.01(+0.15%) |
Jan 29, 2018 | 6.350 | 6.780 | 6.350 | 6.660 | 1,543,135 | +0.33(+5.21%) |
Jan 26, 2018 | 6.390 | 6.405 | 6.200 | 6.330 | 878,789 | +0.00(+0.00%) |
Jan 25, 2018 | 6.470 | 6.520 | 6.280 | 6.330 | 985,947 | -0.06(-0.94%) |
Jan 24, 2018 | 6.450 | 6.560 | 6.270 | 6.390 | 1,295,445 | -0.02(-0.31%) |
Jan 23, 2018 | 6.450 | 6.570 | 6.160 | 6.410 | 3,887,822 | +0.37(+6.13%) |
Jan 22, 2018 | 5.940 | 6.080 | 5.873 | 6.040 | 1,235,044 | +0.10(+1.68%) |
Jan 19, 2018 | 5.910 | 6.010 | 5.880 | 5.940 | 919,568 | +0.02(+0.34%) |
Jan 18, 2018 | 6.060 | 6.110 | 5.775 | 5.920 | 1,934,398 | -0.17(-2.79%) |
Jan 17, 2018 | 6.070 | 6.150 | 6.020 | 6.090 | 992,222 | +0.03(+0.50%) |
Jan 16, 2018 | 6.370 | 6.390 | 6.060 | 6.060 | 926,514 | -0.30(-4.72%) |
Jan 12, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.06(+0.95%) | |
Jan 11, 2018 | 5.980 | 6.240 | 5.940 | 6.300 | 1,870,717 | +0.28(+4.65%) |
Jan 10, 2018 | 5.980 | 6.025 | 5.940 | 6.020 | 511,406 | +0.01(+0.17%) |
Jan 09, 2018 | 6.030 | 6.080 | 5.960 | 6.010 | 563,979 | -0.04(-0.66%) |
Jan 08, 2018 | 6.000 | 6.100 | 5.920 | 6.050 | 466,716 | +0.04(+0.67%) |
Jan 05, 2018 | 6.070 | 6.090 | 5.940 | 6.010 | 1,062,019 | -0.05(-0.83%) |
Jan 04, 2018 | 6.050 | 6.090 | 5.910 | 6.060 | 798,460 | +0.01(+0.17%) |
Jan 03, 2018 | 5.920 | 6.140 | 5.920 | 6.050 | 933,727 | +0.13(+2.20%) |