Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.622 | 5.638 | 5.559 | 5.567 | 3,239,328 | -0.05(-0.97%) |
Feb 27, 2018 | 5.685 | 5.708 | 5.614 | 5.622 | 1,506,136 | -0.09(-1.51%) |
Feb 26, 2018 | 5.677 | 5.708 | 5.606 | 5.708 | 2,123,009 | +0.02(+0.41%) |
Feb 23, 2018 | 5.638 | 5.685 | 5.602 | 5.685 | 1,194,851 | +0.07(+1.26%) |
Feb 22, 2018 | 5.598 | 5.614 | 1,651,795 | +0.01(+0.14%) | ||
Feb 21, 2018 | 5.645 | 5.692 | 5.598 | 5.606 | 2,184,648 | -0.14(-2.45%) |
Feb 20, 2018 | 5.739 | 5.786 | 5.728 | 5.747 | 1,284,746 | -0.05(-0.81%) |
Feb 16, 2018 | 5.794 | 5.794 | 5.794 | 0 | +0.06(+1.09%) | |
Feb 15, 2018 | 5.755 | 5.755 | 5.700 | 5.732 | 1,512,186 | +0.02(+0.41%) |
Feb 14, 2018 | 5.536 | 5.708 | 5.536 | 5.708 | 1,968,305 | +0.11(+1.96%) |
Feb 13, 2018 | 5.544 | 5.598 | 5.512 | 5.598 | 2,339,924 | -0.11(-1.92%) |
Feb 12, 2018 | 5.692 | 5.739 | 5.638 | 5.708 | 2,488,069 | +0.09(+1.67%) |
Feb 09, 2018 | 5.645 | 5.661 | 5.450 | 5.614 | 4,261,024 | +0.07(+1.27%) |
Feb 08, 2018 | 5.755 | 5.755 | 5.544 | 5.544 | 3,944,813 | -0.22(-3.80%) |
Feb 07, 2018 | 5.810 | 5.849 | 5.751 | 5.763 | 2,864,720 | -0.05(-0.81%) |
Feb 06, 2018 | 5.685 | 5.857 | 5.669 | 5.810 | 5,296,894 | +0.15(+2.63%) |
Feb 05, 2018 | 5.794 | 5.872 | 5.575 | 5.661 | 3,110,695 | -0.28(-4.74%) |
Feb 02, 2018 | 6.029 | 6.068 | 5.935 | 5.943 | 2,672,142 | -0.19(-3.07%) |
Feb 01, 2018 | 6.092 | 6.147 | 6.072 | 6.131 | 2,885,982 | +0.16(+2.76%) |
Jan 31, 2018 | 5.986 | 5.998 | 5.927 | 5.966 | 1,652,877 | -0.06(-1.04%) |
Jan 30, 2018 | 6.029 | 6.037 | 6.017 | 6.029 | 1,688,254 | -0.05(-0.77%) |
Jan 29, 2018 | 6.084 | 6.100 | 6.064 | 6.076 | 1,378,172 | -0.02(-0.26%) |
Jan 26, 2018 | 6.076 | 6.092 | 6.029 | 6.092 | 1,637,087 | -0.02(-0.38%) |
Jan 25, 2018 | 6.162 | 6.162 | 6.107 | 6.115 | 1,842,970 | -0.10(-1.64%) |
Jan 24, 2018 | 6.201 | 6.233 | 6.193 | 6.217 | 4,254,607 | -0.06(-1.00%) |
Jan 23, 2018 | 6.280 | 6.280 | 6.233 | 6.280 | 1,304,681 | +0.02(+0.25%) |
Jan 22, 2018 | 6.240 | 6.280 | 6.209 | 6.264 | 2,254,015 | -0.01(-0.12%) |
Jan 19, 2018 | 6.256 | 6.272 | 6.225 | 6.272 | 1,207,816 | +0.09(+1.39%) |
Jan 18, 2018 | 6.186 | 6.201 | 6.170 | 6.186 | 1,714,629 | -0.10(-1.62%) |
Jan 17, 2018 | 6.256 | 6.295 | 6.217 | 6.287 | 2,265,315 | -0.03(-0.50%) |
Jan 16, 2018 | 6.303 | 6.350 | 6.287 | 6.319 | 6,233,742 | +0.09(+1.38%) |
Jan 12, 2018 | 6.233 | 6.233 | 6.233 | 0 | +0.02(+0.25%) | |
Jan 11, 2018 | 6.154 | 6.217 | 6.147 | 6.217 | 1,920,641 | +0.09(+1.40%) |
Jan 10, 2018 | 6.045 | 6.150 | 6.045 | 6.131 | 3,123,954 | +0.12(+1.95%) |
Jan 09, 2018 | 5.990 | 6.029 | 5.982 | 6.013 | 1,539,539 | +0.01(+0.13%) |
Jan 08, 2018 | 5.982 | 6.006 | 5.966 | 6.006 | 1,308,034 | +0.02(+0.39%) |
Jan 05, 2018 | 5.974 | 5.990 | 5.943 | 5.982 | 2,054,310 | +0.05(+0.79%) |
Jan 04, 2018 | 5.888 | 5.951 | 5.872 | 5.935 | 1,980,254 | +0.13(+2.29%) |
Jan 03, 2018 | 5.771 | 5.810 | 5.763 | 5.802 | 1,625,230 | +0.05(+0.82%) |
Jan 02, 2018 | 5.692 | 5.755 | 5.692 | 5.755 | 952,122 | +0.06(+1.10%) |
Dec 29, 2017 | 5.692 | 5.692 | 5.692 | 0 | +0.01(+0.14%) | |
Dec 28, 2017 | 5.708 | 5.708 | 5.669 | 5.685 | 892,281 | -0.07(-1.22%) |
Dec 27, 2017 | 5.755 | 5.779 | 5.739 | 5.755 | 821,696 | +0.00(+0.00%) |
Dec 26, 2017 | 5.802 | 5.810 | 5.739 | 5.755 | 979,497 | -0.07(-1.21%) |
Dec 22, 2017 | 5.818 | 5.841 | 5.802 | 5.825 | 1,152,763 | +0.07(+1.22%) |
Dec 21, 2017 | 5.739 | 5.775 | 5.716 | 5.755 | 1,188,985 | +0.00(+0.00%) |
Dec 20, 2017 | 5.771 | 5.786 | 5.751 | 5.755 | 2,117,240 | +0.08(+1.38%) |
Dec 19, 2017 | 5.700 | 5.700 | 5.645 | 5.677 | 1,646,911 | -0.05(-0.96%) |
Dec 18, 2017 | 5.692 | 5.747 | 5.692 | 5.732 | 1,841,417 | +0.15(+2.66%) |
Dec 15, 2017 | 5.606 | 5.645 | 5.583 | 5.583 | 2,738,140 | -0.03(-0.56%) |
Dec 14, 2017 | 5.645 | 5.653 | 5.598 | 5.614 | 1,156,928 | -0.09(-1.51%) |
Dec 13, 2017 | 5.739 | 5.747 | 5.692 | 5.700 | 2,079,662 | +0.05(+0.83%) |
Dec 12, 2017 | 5.591 | 5.669 | 5.591 | 5.653 | 2,051,164 | +0.16(+2.85%) |
Dec 11, 2017 | 5.504 | 5.504 | 5.481 | 5.497 | 1,009,123 | +0.05(+0.86%) |
Dec 08, 2017 | 5.450 | 5.426 | 5.450 | 2,132,960 | +0.00(+0.00%) | |
Dec 07, 2017 | 5.442 | 5.450 | 5.410 | 5.450 | 591,723 | -0.02(-0.29%) |
Dec 06, 2017 | 5.489 | 5.497 | 5.457 | 5.465 | 1,476,024 | -0.06(-1.13%) |
Dec 05, 2017 | 5.598 | 5.598 | 5.512 | 5.528 | 1,299,086 | -0.04(-0.70%) |
Dec 04, 2017 | 5.544 | 5.575 | 5.544 | 5.567 | 2,062,605 | +0.05(+0.99%) |