Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.700 | 6.770 | 6.080 | 6.305 | 11,136,707 | -0.50(-7.42%) |
Feb 27, 2018 | 6.550 | 6.850 | 6.400 | 6.810 | 10,705,113 | -0.03(-0.44%) |
Feb 26, 2018 | 6.730 | 6.945 | 6.410 | 6.840 | 5,867,779 | -0.02(-0.29%) |
Feb 23, 2018 | 6.590 | 6.970 | 6.590 | 6.860 | 3,614,686 | +0.30(+4.57%) |
Feb 22, 2018 | 6.510 | 6.560 | 3,482,829 | -0.13(-1.94%) | ||
Feb 21, 2018 | 6.740 | 6.845 | 6.590 | 6.690 | 2,545,372 | -0.08(-1.18%) |
Feb 20, 2018 | 6.810 | 6.980 | 6.720 | 6.770 | 3,098,920 | -0.11(-1.60%) |
Feb 16, 2018 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.810 | 6.920 | 6.690 | 6.880 | 3,727,882 | +0.15(+2.23%) |
Feb 14, 2018 | 6.390 | 6.835 | 6.390 | 6.730 | 4,968,948 | +0.41(+6.49%) |
Feb 13, 2018 | 6.370 | 6.440 | 6.150 | 6.320 | 4,953,407 | -0.05(-0.78%) |
Feb 12, 2018 | 6.290 | 6.600 | 6.200 | 6.370 | 5,033,128 | +0.13(+2.08%) |
Feb 09, 2018 | 6.360 | 6.360 | 5.820 | 6.240 | 8,829,230 | -0.02(-0.32%) |
Feb 08, 2018 | 6.460 | 6.615 | 6.195 | 6.260 | 5,409,836 | -0.20(-3.10%) |
Feb 07, 2018 | 6.550 | 6.690 | 6.410 | 6.460 | 7,070,301 | -0.13(-1.97%) |
Feb 06, 2018 | 6.240 | 6.770 | 6.160 | 6.590 | 6,232,466 | +0.18(+2.81%) |
Feb 05, 2018 | 6.440 | 6.590 | 6.300 | 6.410 | 3,895,833 | -0.13(-1.99%) |
Feb 02, 2018 | 6.750 | 6.980 | 6.485 | 6.540 | 7,268,610 | -0.26(-3.82%) |
Feb 01, 2018 | 6.820 | 7.030 | 6.770 | 6.800 | 4,322,649 | -0.11(-1.59%) |
Jan 31, 2018 | 6.950 | 7.140 | 6.790 | 6.910 | 4,884,190 | -0.04(-0.58%) |
Jan 30, 2018 | 7.040 | 7.070 | 6.850 | 6.950 | 4,809,311 | -0.24(-3.34%) |
Jan 29, 2018 | 7.100 | 7.410 | 7.100 | 7.190 | 3,459,624 | +0.05(+0.70%) |
Jan 26, 2018 | 7.450 | 7.560 | 7.120 | 7.140 | 4,139,816 | -0.29(-3.90%) |
Jan 25, 2018 | 7.400 | 7.450 | 7.290 | 7.430 | 4,323,066 | +0.08(+1.09%) |
Jan 24, 2018 | 7.390 | 7.550 | 7.300 | 7.350 | 5,289,747 | -0.06(-0.81%) |
Jan 23, 2018 | 7.330 | 7.550 | 7.200 | 7.410 | 4,538,000 | +0.10(+1.37%) |
Jan 22, 2018 | 7.100 | 7.330 | 6.950 | 7.310 | 4,411,265 | +0.20(+2.81%) |
Jan 19, 2018 | 7.340 | 7.400 | 6.885 | 7.110 | 10,504,301 | -0.24(-3.27%) |
Jan 18, 2018 | 7.640 | 7.680 | 6.960 | 7.350 | 13,995,049 | -0.34(-4.42%) |
Jan 17, 2018 | 8.020 | 8.060 | 7.660 | 7.690 | 4,482,563 | -0.32(-4.00%) |
Jan 16, 2018 | 8.010 | 8.230 | 7.930 | 8.010 | 4,817,269 | +0.06(+0.75%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.03(+0.38%) | |
Jan 11, 2018 | 7.850 | 8.150 | 7.790 | 7.920 | 7,473,138 | -0.15(-1.86%) |
Jan 10, 2018 | 8.070 | 6,210,440 | -0.10(-1.22%) | |||
Jan 09, 2018 | 8.580 | 8.750 | 7.995 | 8.170 | 10,773,294 | -0.41(-4.78%) |
Jan 08, 2018 | 8.700 | 8.760 | 8.150 | 8.580 | 9,027,111 | -0.11(-1.27%) |
Jan 05, 2018 | 8.740 | 9.020 | 8.660 | 8.690 | 7,389,006 | -0.04(-0.46%) |
Jan 04, 2018 | 8.870 | 9.012 | 8.455 | 8.730 | 5,376,921 | -0.13(-1.47%) |
Jan 03, 2018 | 8.330 | 8.990 | 8.190 | 8.860 | 9,959,878 | +0.76(+9.38%) |
Jan 02, 2018 | 7.800 | 8.260 | 7.790 | 8.100 | 5,479,714 | +0.35(+4.52%) |
Dec 29, 2017 | 7.750 | 7.750 | 7.750 | 0 | -0.08(-1.02%) | |
Dec 28, 2017 | 7.850 | 7.980 | 7.790 | 7.830 | 2,911,212 | -0.02(-0.25%) |
Dec 27, 2017 | 7.990 | 8.060 | 7.800 | 7.850 | 3,054,228 | -0.12(-1.51%) |
Dec 26, 2017 | 7.800 | 8.170 | 7.800 | 7.970 | 2,851,905 | +0.16(+2.05%) |
Dec 22, 2017 | 8.010 | 8.080 | 7.790 | 7.810 | 3,633,007 | -0.19(-2.38%) |
Dec 21, 2017 | 7.990 | 8.140 | 7.960 | 8.000 | 4,895,081 | -0.01(-0.12%) |
Dec 20, 2017 | 8.180 | 8.248 | 7.950 | 8.010 | 3,818,712 | -0.15(-1.84%) |
Dec 19, 2017 | 8.220 | 8.400 | 8.070 | 8.160 | 3,441,574 | -0.12(-1.45%) |
Dec 18, 2017 | 8.080 | 8.400 | 7.940 | 8.280 | 5,176,874 | +0.28(+3.50%) |
Dec 15, 2017 | 7.830 | 8.070 | 7.560 | 8.000 | 5,571,085 | +0.19(+2.43%) |
Dec 14, 2017 | 7.890 | 8.214 | 7.700 | 7.810 | 3,885,437 | +0.00(+0.00%) |
Dec 13, 2017 | 7.920 | 8.064 | 7.690 | 7.810 | 3,864,942 | -0.07(-0.89%) |
Dec 12, 2017 | 7.690 | 7.920 | 7.600 | 7.880 | 5,482,316 | +0.16(+2.07%) |
Dec 11, 2017 | 7.560 | 7.920 | 7.416 | 7.720 | 3,410,902 | +0.22(+2.93%) |
Dec 08, 2017 | 7.500 | 7.670 | 7.280 | 7.500 | 4,782,344 | +0.06(+0.81%) |
Dec 07, 2017 | 7.080 | 7.550 | 7.040 | 7.440 | 4,661,429 | +0.35(+4.94%) |
Dec 06, 2017 | 7.270 | 7.330 | 6.880 | 7.090 | 3,962,852 | -0.19(-2.61%) |
Dec 05, 2017 | 7.250 | 7.500 | 7.200 | 7.280 | 2,749,291 | +0.01(+0.14%) |
Dec 04, 2017 | 7.510 | 7.720 | 7.250 | 7.270 | 2,997,277 | -0.17(-2.28%) |