Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.059 | 6.059 | 6.059 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.059 | 6.168 | 5.960 | 5.970 | 2,481,106 | -0.15(-2.43%) |
Mar 27, 2018 | 6.099 | 6.198 | 5.980 | 6.119 | 2,552,274 | -0.05(-0.80%) |
Mar 26, 2018 | 6.436 | 6.436 | 6.148 | 6.168 | 3,398,834 | -0.14(-2.20%) |
Mar 23, 2018 | 6.307 | 6.456 | 6.289 | 6.307 | 4,695,023 | +0.20(+3.25%) |
Mar 22, 2018 | 6.029 | 6.238 | 5.970 | 6.109 | 3,134,784 | +0.03(+0.49%) |
Mar 21, 2018 | 5.781 | 6.138 | 5.781 | 6.079 | 3,816,781 | +0.37(+6.42%) |
Mar 20, 2018 | 5.881 | 5.881 | 5.643 | 5.712 | 2,418,759 | -0.21(-3.52%) |
Mar 19, 2018 | 5.851 | 5.940 | 5.781 | 5.920 | 1,913,782 | +0.03(+0.51%) |
Mar 16, 2018 | 5.841 | 5.950 | 5.722 | 5.890 | 3,510,571 | +0.06(+1.02%) |
Mar 15, 2018 | 5.881 | 5.910 | 5.752 | 5.831 | 2,034,423 | -0.10(-1.67%) |
Mar 14, 2018 | 6.039 | 6.056 | 5.910 | 5.930 | 1,859,528 | -0.08(-1.32%) |
Mar 13, 2018 | 5.940 | 6.029 | 5.866 | 6.009 | 2,395,093 | +0.09(+1.51%) |
Mar 12, 2018 | 5.742 | 5.960 | 5.722 | 5.920 | 2,179,717 | +0.14(+2.40%) |
Mar 09, 2018 | 5.702 | 5.841 | 5.643 | 5.781 | 2,685,515 | +0.08(+1.39%) |
Mar 08, 2018 | 5.672 | 5.732 | 5.557 | 5.702 | 2,120,231 | +0.04(+0.70%) |
Mar 07, 2018 | 5.613 | 5.662 | 3,169,743 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.712 | 5.999 | 5.712 | 5.910 | 3,763,473 | +0.33(+5.86%) |
Mar 05, 2018 | 5.484 | 5.623 | 5.454 | 5.583 | 2,734,142 | +0.09(+1.62%) |
Mar 02, 2018 | 5.494 | 5.652 | 5.464 | 5.494 | 3,594,549 | +0.03(+0.54%) |
Mar 01, 2018 | 5.157 | 5.484 | 5.048 | 5.464 | 4,610,629 | +0.20(+3.77%) |
Feb 28, 2018 | 5.315 | 5.382 | 5.246 | 5.266 | 2,141,471 | -0.07(-1.30%) |
Feb 27, 2018 | 5.484 | 5.539 | 5.278 | 5.335 | 2,884,258 | -0.22(-3.93%) |
Feb 26, 2018 | 5.672 | 5.692 | 5.454 | 5.553 | 2,610,061 | +0.03(+0.54%) |
Feb 23, 2018 | 5.474 | 5.582 | 5.424 | 5.524 | 1,698,985 | +0.03(+0.54%) |
Feb 22, 2018 | 5.494 | 2,038,782 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.583 | 5.667 | 5.424 | 5.444 | 3,028,084 | -0.06(-1.08%) |
Feb 20, 2018 | 5.643 | 5.761 | 5.478 | 5.504 | 3,030,124 | -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 | 5.890 | 5.950 | 3,102,083 | +0.01(+0.17%) |
Feb 14, 2018 | 5.603 | 6.009 | 5.603 | 5.940 | 4,924,314 | +0.31(+5.46%) |
Feb 13, 2018 | 5.603 | 5.781 | 5.533 | 5.633 | 3,208,332 | +0.08(+1.43%) |
Feb 12, 2018 | 5.127 | 5.667 | 5.097 | 5.553 | 6,723,175 | +0.46(+8.95%) |
Feb 09, 2018 | 5.395 | 5.405 | 4.889 | 5.097 | 6,965,031 | -0.29(-5.34%) |
Feb 08, 2018 | 5.474 | 5.533 | 5.375 | 5.385 | 3,800,085 | -0.07(-1.27%) |
Feb 07, 2018 | 5.553 | 5.652 | 5.405 | 5.454 | 4,667,591 | -0.16(-2.83%) |
Feb 06, 2018 | 5.613 | 5.752 | 5.583 | 5.613 | 4,021,793 | -0.13(-2.25%) |
Feb 05, 2018 | 5.603 | 5.762 | 5.563 | 5.742 | 5,074,706 | +0.13(+2.30%) |
Feb 02, 2018 | 5.890 | 5.890 | 5.573 | 5.613 | 6,890,582 | -0.38(-6.29%) |
Feb 01, 2018 | 6.000 | 6.109 | 5.930 | 5.990 | 3,479,675 | -0.08(-1.31%) |
Jan 31, 2018 | 6.119 | 6.128 | 5.752 | 6.069 | 7,787,935 | +0.06(+0.99%) |
Jan 30, 2018 | 6.317 | 6.366 | 5.950 | 6.009 | 7,374,216 | -0.25(-3.96%) |
Jan 29, 2018 | 6.485 | 6.485 | 6.238 | 6.257 | 5,697,900 | -0.19(-2.92%) |
Jan 26, 2018 | 6.505 | 6.659 | 6.357 | 6.446 | 7,267,514 | -0.01(-0.15%) |
Jan 25, 2018 | 6.991 | 7.041 | 6.446 | 6.456 | 14,522,855 | -0.59(-8.31%) |
Jan 24, 2018 | 7.080 | 7.239 | 6.991 | 7.041 | 8,339,773 | +0.08(+1.14%) |
Jan 23, 2018 | 6.862 | 7.051 | 6.813 | 6.961 | 4,242,631 | +0.03(+0.43%) |
Jan 22, 2018 | 6.842 | 6.952 | 6.763 | 6.932 | 2,852,955 | +0.11(+1.60%) |
Jan 19, 2018 | 6.932 | 6.971 | 6.803 | 6.823 | 2,739,254 | -0.04(-0.58%) |
Jan 18, 2018 | 7.199 | 7.238 | 6.842 | 6.862 | 3,618,031 | -0.32(-4.42%) |
Jan 17, 2018 | 7.209 | 7.437 | 7.170 | 7.180 | 3,888,530 | -0.11(-1.50%) |
Jan 16, 2018 | 6.932 | 7.328 | 6.852 | 7.289 | 8,422,363 | +0.56(+8.25%) |
Jan 12, 2018 | 6.733 | 6.733 | 6.733 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.852 | 6.991 | 6.823 | 6.912 | 1,970,527 | +0.08(+1.16%) |
Jan 10, 2018 | 6.823 | 6.902 | 6.733 | 6.833 | 2,267,228 | +0.13(+1.92%) |
Jan 09, 2018 | 6.783 | 6.803 | 6.595 | 6.704 | 2,362,668 | -0.16(-2.31%) |
Jan 08, 2018 | 6.882 | 7.021 | 6.803 | 6.862 | 2,352,867 | -0.04(-0.57%) |
Jan 05, 2018 | 6.942 | 6.971 | 6.803 | 6.902 | 2,440,220 | -0.09(-1.28%) |
Jan 04, 2018 | 6.991 | 7.021 | 6.833 | 6.991 | 2,576,770 | +0.01(+0.14%) |
Jan 03, 2018 | 7.180 | 7.190 | 6.833 | 6.981 | 3,315,439 | -0.18(-2.49%) |