Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.427 | 5.482 | 5.395 | 5.419 | 10,587,772 | +0.04(+0.74%) |
Feb 27, 2018 | 5.522 | 5.553 | 5.348 | 5.379 | 10,500,524 | -0.15(-2.72%) |
Feb 26, 2018 | 5.498 | 5.561 | 5.474 | 5.530 | 13,109,431 | +0.08(+1.45%) |
Feb 23, 2018 | 5.443 | 5.474 | 5.387 | 5.451 | 20,797,530 | +0.06(+1.17%) |
Feb 22, 2018 | 5.462 | 5.387 | 19,472,536 | +0.06(+1.04%) | ||
Feb 21, 2018 | 5.411 | 5.458 | 5.324 | 5.332 | 10,996,032 | -0.08(-1.46%) |
Feb 20, 2018 | 5.514 | 5.561 | 5.403 | 5.411 | 10,823,491 | -0.13(-2.29%) |
Feb 16, 2018 | 5.538 | 5.538 | 5.538 | 0 | -0.06(-1.13%) | |
Feb 15, 2018 | 5.514 | 5.609 | 5.490 | 5.601 | 14,935,774 | +0.12(+2.16%) |
Feb 14, 2018 | 5.411 | 5.530 | 5.332 | 5.482 | 16,820,316 | +0.03(+0.58%) |
Feb 13, 2018 | 5.411 | 5.506 | 5.308 | 5.451 | 10,468,382 | +0.03(+0.58%) |
Feb 12, 2018 | 5.490 | 5.490 | 5.237 | 5.419 | 20,211,194 | -0.03(-0.58%) |
Feb 09, 2018 | 5.316 | 5.506 | 5.280 | 5.451 | 16,486,960 | +0.17(+3.14%) |
Feb 08, 2018 | 5.474 | 5.506 | 5.284 | 5.284 | 11,945,039 | -0.18(-3.33%) |
Feb 07, 2018 | 5.498 | 5.545 | 5.435 | 5.466 | 15,159,874 | -0.03(-0.58%) |
Feb 06, 2018 | 5.435 | 5.514 | 5.364 | 5.498 | 25,627,714 | -0.06(-1.07%) |
Feb 05, 2018 | 5.577 | 5.601 | 5.474 | 5.557 | 22,030,422 | -0.05(-0.92%) |
Feb 02, 2018 | 5.569 | 5.640 | 5.490 | 5.609 | 12,676,034 | -0.01(-0.14%) |
Feb 01, 2018 | 5.688 | 5.704 | 5.577 | 5.617 | 12,581,777 | -0.08(-1.39%) |
Jan 31, 2018 | 5.609 | 5.743 | 5.585 | 5.696 | 20,989,270 | +0.09(+1.55%) |
Jan 30, 2018 | 5.625 | 5.633 | 5.577 | 5.609 | 11,621,304 | -0.02(-0.28%) |
Jan 29, 2018 | 5.807 | 5.814 | 5.625 | 5.625 | 17,612,620 | -0.21(-3.66%) |
Jan 26, 2018 | 5.901 | 5.901 | 5.783 | 5.838 | 8,554,248 | -0.06(-1.07%) |
Jan 25, 2018 | 5.846 | 5.901 | 5.846 | 5.901 | 9,636,872 | +0.02(+0.27%) |
Jan 24, 2018 | 5.854 | 5.894 | 5.799 | 5.886 | 12,802,812 | +0.04(+0.68%) |
Jan 23, 2018 | 5.901 | 5.917 | 5.818 | 5.846 | 11,882,403 | -0.05(-0.81%) |
Jan 22, 2018 | 5.854 | 5.909 | 5.834 | 5.894 | 10,430,213 | +0.06(+0.95%) |
Jan 19, 2018 | 5.791 | 5.846 | 5.735 | 5.838 | 14,508,512 | +0.06(+1.10%) |
Jan 18, 2018 | 5.854 | 5.854 | 5.751 | 5.775 | 9,868,969 | -0.10(-1.75%) |
Jan 17, 2018 | 5.838 | 5.886 | 5.799 | 5.878 | 9,938,911 | +0.07(+1.23%) |
Jan 16, 2018 | 5.870 | 5.909 | 5.799 | 5.807 | 10,202,286 | -0.06(-1.08%) |
Jan 12, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.07(-1.20%) | |
Jan 11, 2018 | 5.941 | 5.965 | 5.894 | 5.941 | 8,765,586 | +0.00(+0.00%) |
Jan 10, 2018 | 5.949 | 5.941 | 9,692,590 | +0.02(+0.27%) | ||
Jan 09, 2018 | 5.981 | 5.981 | 5.921 | 5.925 | 9,233,611 | -0.06(-0.93%) |
Jan 08, 2018 | 6.028 | 6.052 | 5.941 | 5.981 | 11,311,570 | -0.05(-0.79%) |
Jan 05, 2018 | 6.083 | 6.087 | 6.020 | 6.028 | 4,281,761 | -0.03(-0.52%) |
Jan 04, 2018 | 6.131 | 6.147 | 6.052 | 6.060 | 10,106,496 | -0.09(-1.42%) |
Jan 03, 2018 | 6.123 | 6.163 | 6.083 | 6.147 | 10,681,802 | +0.03(+0.52%) |
Jan 02, 2018 | 6.170 | 6.194 | 6.083 | 6.115 | 10,223,197 | -0.05(-0.77%) |
Dec 29, 2017 | 6.163 | 6.163 | 6.163 | 0 | +0.04(+0.65%) | |
Dec 28, 2017 | 6.083 | 6.130 | 6.044 | 6.123 | 23,310,984 | +0.03(+0.49%) |
Dec 27, 2017 | 6.101 | 6.132 | 6.035 | 6.093 | 19,002,888 | -0.01(-0.13%) |
Dec 26, 2017 | 6.054 | 6.140 | 6.047 | 6.101 | 4,886,947 | +0.02(+0.38%) |
Dec 22, 2017 | 6.016 | 6.117 | 6.000 | 6.078 | 5,873,260 | +0.05(+0.77%) |
Dec 21, 2017 | 6.039 | 6.043 | 5.969 | 6.031 | 14,268,873 | +0.00(+0.00%) |
Dec 20, 2017 | 6.101 | 6.117 | 6.016 | 6.031 | 11,317,238 | -0.07(-1.15%) |
Dec 19, 2017 | 6.257 | 6.257 | 6.062 | 6.101 | 14,927,516 | -0.12(-2.00%) |
Dec 18, 2017 | 6.179 | 6.280 | 6.179 | 6.225 | 9,282,219 | +0.08(+1.26%) |
Dec 15, 2017 | 6.109 | 6.171 | 6.078 | 6.148 | 23,577,738 | +0.01(+0.13%) |
Dec 14, 2017 | 6.124 | 6.187 | 6.078 | 6.140 | 9,098,779 | +0.02(+0.25%) |
Dec 13, 2017 | 6.132 | 6.179 | 6.117 | 6.124 | 14,461,225 | +0.02(+0.25%) |
Dec 12, 2017 | 6.140 | 6.187 | 6.101 | 6.109 | 6,535,060 | -0.04(-0.63%) |
Dec 11, 2017 | 6.148 | 6.218 | 6.093 | 6.148 | 9,606,931 | -0.02(-0.25%) |
Dec 08, 2017 | 6.101 | 6.187 | 6.062 | 6.163 | 10,057,597 | +0.07(+1.15%) |
Dec 07, 2017 | 6.039 | 6.093 | 6.016 | 6.093 | 8,931,528 | +0.04(+0.64%) |
Dec 06, 2017 | 6.023 | 6.062 | 5.961 | 6.054 | 10,932,444 | +0.03(+0.52%) |
Dec 05, 2017 | 6.109 | 6.132 | 6.016 | 6.023 | 16,994,414 | -0.09(-1.52%) |
Dec 04, 2017 | 6.124 | 6.140 | 6.086 | 6.117 | 7,337,652 | -0.01(-0.13%) |