Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.578 | 5.578 | 5.578 | 0 | +0.16(+3.03%) | |
Mar 28, 2018 | 5.775 | 5.775 | 5.357 | 5.414 | 4,642,078 | -0.34(-5.98%) |
Mar 27, 2018 | 5.922 | 6.012 | 5.726 | 5.759 | 1,478,528 | -0.13(-2.22%) |
Mar 26, 2018 | 5.832 | 5.889 | 5.750 | 5.889 | 1,306,795 | +0.13(+2.27%) |
Mar 23, 2018 | 5.995 | 6.053 | 5.734 | 5.759 | 2,280,184 | -0.10(-1.67%) |
Mar 22, 2018 | 5.906 | 5.987 | 5.840 | 5.857 | 1,804,504 | -0.22(-3.63%) |
Mar 21, 2018 | 5.767 | 6.126 | 5.767 | 6.077 | 2,007,905 | +0.37(+6.44%) |
Mar 20, 2018 | 5.612 | 5.734 | 5.609 | 5.710 | 1,708,629 | +0.19(+3.40%) |
Mar 19, 2018 | 5.644 | 5.734 | 5.473 | 5.522 | 1,548,512 | -0.16(-2.87%) |
Mar 16, 2018 | 5.473 | 5.701 | 5.428 | 5.685 | 2,345,703 | +0.23(+4.19%) |
Mar 15, 2018 | 5.465 | 5.514 | 5.383 | 5.456 | 1,653,115 | +0.01(+0.15%) |
Mar 14, 2018 | 5.465 | 5.526 | 5.403 | 5.448 | 1,452,416 | +0.02(+0.45%) |
Mar 13, 2018 | 5.456 | 5.575 | 5.407 | 5.424 | 1,546,571 | -0.02(-0.45%) |
Mar 12, 2018 | 5.554 | 5.603 | 5.440 | 5.448 | 1,289,372 | -0.12(-2.20%) |
Mar 09, 2018 | 5.620 | 5.636 | 5.509 | 5.571 | 1,407,531 | +0.04(+0.74%) |
Mar 08, 2018 | 5.514 | 5.571 | 5.391 | 5.530 | 1,540,128 | +0.06(+1.04%) |
Mar 07, 2018 | 5.424 | 5.473 | 2,304,496 | -0.22(-3.87%) | ||
Mar 06, 2018 | 5.783 | 5.873 | 5.661 | 5.693 | 1,886,817 | -0.01(-0.14%) |
Mar 05, 2018 | 5.415 | 5.710 | 5.363 | 5.701 | 2,219,881 | +0.30(+5.60%) |
Mar 02, 2018 | 5.334 | 5.415 | 5.228 | 5.399 | 2,324,837 | +0.01(+0.15%) |
Mar 01, 2018 | 5.718 | 5.840 | 5.366 | 5.391 | 4,244,881 | -0.51(-8.59%) |
Feb 28, 2018 | 6.175 | 6.191 | 5.857 | 5.897 | 1,907,878 | -0.25(-3.99%) |
Feb 27, 2018 | 6.249 | 6.306 | 6.126 | 6.142 | 1,799,741 | -0.16(-2.59%) |
Feb 26, 2018 | 6.151 | 6.371 | 6.111 | 6.306 | 1,938,350 | +0.19(+3.06%) |
Feb 23, 2018 | 5.940 | 6.131 | 5.915 | 6.119 | 1,221,923 | +0.24(+4.16%) |
Feb 22, 2018 | 5.875 | 1,343,039 | +0.04(+0.70%) | |||
Feb 21, 2018 | 5.826 | 5.993 | 5.761 | 5.834 | 1,344,172 | -0.01(-0.14%) |
Feb 20, 2018 | 5.736 | 5.883 | 5.712 | 5.842 | 1,476,960 | +0.13(+2.28%) |
Feb 16, 2018 | 5.712 | 5.712 | 5.712 | 0 | -0.05(-0.85%) | |
Feb 15, 2018 | 5.866 | 5.883 | 5.655 | 5.761 | 1,370,655 | -0.06(-0.98%) |
Feb 14, 2018 | 5.460 | 5.834 | 5.411 | 5.818 | 1,800,525 | +0.23(+4.08%) |
Feb 13, 2018 | 5.744 | 5.761 | 5.614 | 5.590 | 1,630,819 | -0.22(-3.78%) |
Feb 12, 2018 | 5.777 | 5.891 | 5.687 | 5.809 | 1,648,134 | +0.18(+3.18%) |
Feb 09, 2018 | 5.712 | 5.761 | 5.411 | 5.630 | 2,598,319 | -0.07(-1.14%) |
Feb 08, 2018 | 5.956 | 6.009 | 5.696 | 5.696 | 1,500,516 | -0.24(-4.11%) |
Feb 07, 2018 | 6.151 | 6.176 | 5.850 | 5.940 | 1,311,812 | -0.20(-3.31%) |
Feb 06, 2018 | 5.801 | 6.192 | 5.744 | 6.143 | 2,270,930 | +0.17(+2.86%) |
Feb 05, 2018 | 6.054 | 6.168 | 5.891 | 5.972 | 2,632,738 | -0.15(-2.52%) |
Feb 02, 2018 | 6.347 | 6.379 | 6.119 | 6.127 | 1,712,614 | -0.40(-6.11%) |
Feb 01, 2018 | 6.460 | 6.631 | 6.436 | 6.526 | 1,693,969 | +0.11(+1.65%) |
Jan 31, 2018 | 6.542 | 6.623 | 6.347 | 6.420 | 2,731,626 | -0.11(-1.74%) |
Jan 30, 2018 | 6.721 | 6.753 | 6.672 | 6.534 | 1,866,896 | -0.34(-4.97%) |
Jan 29, 2018 | 7.046 | 7.062 | 6.863 | 6.875 | 1,341,113 | -0.28(-3.85%) |
Jan 26, 2018 | 7.167 | 7.192 | 7.086 | 7.151 | 771,408 | +0.01(+0.11%) |
Jan 25, 2018 | 7.443 | 7.492 | 7.094 | 7.143 | 2,168,420 | -0.24(-3.19%) |
Jan 24, 2018 | 7.346 | 7.410 | 7.175 | 7.378 | 2,244,261 | +0.07(+1.00%) |
Jan 23, 2018 | 7.111 | 7.370 | 7.033 | 7.305 | 1,718,086 | +0.28(+3.92%) |
Jan 22, 2018 | 6.875 | 7.078 | 6.811 | 7.029 | 1,274,841 | +0.18(+2.60%) |
Jan 19, 2018 | 6.892 | 6.940 | 6.729 | 6.851 | 2,129,980 | -0.19(-2.76%) |
Jan 18, 2018 | 7.216 | 7.240 | 7.021 | 7.046 | 1,036,231 | -0.18(-2.47%) |
Jan 17, 2018 | 7.175 | 7.313 | 7.135 | 7.224 | 1,113,034 | +0.04(+0.56%) |
Jan 16, 2018 | 7.346 | 7.467 | 7.151 | 7.183 | 1,908,796 | -0.12(-1.66%) |
Jan 12, 2018 | 7.305 | 7.305 | 7.305 | 0 | -0.06(-0.88%) | |
Jan 11, 2018 | 7.143 | 7.467 | 7.127 | 7.370 | 3,002,188 | +0.29(+4.12%) |
Jan 10, 2018 | 7.208 | 7.078 | 3,271,370 | +0.27(+3.93%) | ||
Jan 09, 2018 | 6.616 | 6.892 | 6.608 | 6.811 | 2,567,475 | +0.24(+3.58%) |
Jan 08, 2018 | 6.624 | 6.665 | 6.486 | 6.575 | 1,649,831 | -0.05(-0.73%) |
Jan 05, 2018 | 6.729 | 6.729 | 6.575 | 6.624 | 1,479,178 | -0.16(-2.39%) |
Jan 04, 2018 | 6.721 | 6.794 | 6.648 | 6.786 | 2,328,818 | +0.07(+1.09%) |
Jan 03, 2018 | 6.575 | 6.794 | 6.567 | 6.713 | 2,754,265 | +0.23(+3.50%) |