Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.760 | 5.950 | 5.650 | 5.850 | 27,520 | +0.10(+1.74%) |
Feb 27, 2018 | 5.800 | 5.950 | 5.750 | 5.750 | 4,142 | -0.02(-0.37%) |
Feb 26, 2018 | 5.760 | 5.960 | 5.700 | 5.772 | 2,347 | -0.01(-0.15%) |
Feb 23, 2018 | 5.830 | 5.830 | 5.780 | 5.780 | 459 | +0.02(+0.35%) |
Feb 22, 2018 | 5.830 | 6.190 | 5.750 | 5.760 | 4,520 | -0.11(-1.87%) |
Feb 21, 2018 | 5.780 | 5.870 | 5.771 | 5.870 | 441 | -0.02(-0.34%) |
Feb 20, 2018 | 5.790 | 6.230 | 5.750 | 5.890 | 9,819 | +0.11(+1.90%) |
Feb 16, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.850 | 6.000 | 5.750 | 5.750 | 205,369 | -0.12(-2.05%) |
Feb 14, 2018 | 5.870 | 5.870 | 5.870 | 5.870 | 151 | -0.10(-1.75%) |
Feb 13, 2018 | 6.120 | 5.900 | 5.975 | 3,786 | +0.07(+1.27%) | |
Feb 12, 2018 | 6.140 | 6.140 | 5.740 | 5.900 | 4,042 | -0.24(-3.91%) |
Feb 09, 2018 | 6.140 | 6.250 | 5.929 | 6.140 | 8,076 | -0.01(-0.16%) |
Feb 08, 2018 | 6.300 | 6.300 | 6.150 | 6.150 | 421 | -0.13(-2.07%) |
Feb 07, 2018 | 6.162 | 6.280 | 6.162 | 6.280 | 1,642 | +0.13(+2.11%) |
Feb 06, 2018 | 6.300 | 5.640 | 6.150 | 12,812 | +0.15(+2.50%) | |
Feb 05, 2018 | 5.850 | 5.850 | 5.850 | 6.000 | 3,462 | +0.01(+0.17%) |
Feb 02, 2018 | 5.840 | 5.990 | 5.840 | 5.990 | 919 | -0.02(-0.33%) |
Feb 01, 2018 | 6.020 | 6.020 | 6.010 | 6.010 | 457 | -0.10(-1.64%) |
Jan 29, 2018 | 6.110 | 6.110 | 6.110 | 26 | +0.23(+3.91%) | |
Jan 26, 2018 | 6.150 | 6.150 | 5.880 | 5.880 | 2,038 | -0.03(-0.51%) |
Jan 25, 2018 | 6.020 | 6.020 | 5.910 | 5.910 | 635 | -0.14(-2.31%) |
Jan 24, 2018 | 6.030 | 6.080 | 5.880 | 6.050 | 13,668 | +0.13(+2.20%) |
Jan 23, 2018 | 6.220 | 6.220 | 5.850 | 5.920 | 7,637 | -0.31(-4.98%) |
Jan 22, 2018 | 6.230 | 6.230 | 6.174 | 6.230 | 1,243 | +0.06(+0.97%) |
Jan 19, 2018 | 6.160 | 6.190 | 6.160 | 6.170 | 3,145 | +0.04(+0.65%) |
Jan 18, 2018 | 6.150 | 6.160 | 6.110 | 6.130 | 5,405 | -0.03(-0.49%) |
Jan 17, 2018 | 6.150 | 6.200 | 6.150 | 6.160 | 8,690 | -0.01(-0.16%) |
Jan 16, 2018 | 6.150 | 6.165 | 6.150 | 6.170 | 8,757 | -0.02(-0.32%) |
Jan 12, 2018 | 6.190 | 6.190 | 6.190 | 0 | +0.04(+0.65%) | |
Jan 11, 2018 | 6.190 | 6.190 | 6.150 | 6.150 | 2,598 | -0.04(-0.65%) |
Jan 10, 2018 | 6.140 | 6.260 | 6.140 | 6.190 | 7,459 | -0.04(-0.64%) |
Jan 09, 2018 | 6.150 | 6.230 | 6.140 | 6.230 | 5,235 | +0.08(+1.30%) |
Jan 08, 2018 | 6.150 | 6.270 | 6.150 | 6.150 | 8,151 | +0.00(+0.00%) |
Jan 05, 2018 | 6.270 | 6.270 | 6.128 | 6.150 | 9,141 | -0.03(-0.49%) |
Jan 04, 2018 | 6.100 | 6.280 | 6.100 | 6.180 | 2,734 | +0.02(+0.32%) |
Jan 03, 2018 | 6.190 | 6.290 | 6.150 | 6.160 | 14,970 | +0.00(+0.00%) |
Jan 02, 2018 | 6.250 | 6.250 | 6.100 | 6.160 | 12,502 | +0.00(+0.00%) |
Dec 29, 2017 | 6.160 | 6.160 | 6.160 | 0 | -0.15(-2.38%) | |
Dec 28, 2017 | 6.255 | 6.310 | 6.255 | 6.310 | 1,486 | +0.06(+0.96%) |
Dec 27, 2017 | 6.373 | 6.640 | 6.210 | 6.250 | 21,868 | -0.09(-1.42%) |
Dec 26, 2017 | 6.290 | 6.488 | 6.182 | 6.340 | 15,265 | +0.02(+0.32%) |
Dec 22, 2017 | 6.550 | 6.690 | 6.320 | 6.320 | 3,543 | -0.28(-4.24%) |
Dec 21, 2017 | 6.670 | 6.670 | 6.590 | 6.600 | 604 | +0.04(+0.61%) |
Dec 20, 2017 | 6.700 | 6.700 | 6.400 | 6.560 | 1,920 | -0.13(-1.94%) |
Dec 19, 2017 | 6.370 | 6.700 | 6.370 | 6.690 | 5,834 | +0.27(+4.20%) |
Dec 18, 2017 | 6.360 | 6.420 | 6.358 | 6.420 | 8,413 | +0.17(+2.72%) |
Dec 15, 2017 | 6.210 | 6.340 | 6.210 | 6.250 | 5,865 | +0.11(+1.79%) |
Dec 14, 2017 | 6.280 | 6.400 | 6.140 | 6.140 | 3,825 | +0.03(+0.49%) |
Dec 13, 2017 | 6.170 | 6.250 | 6.090 | 6.110 | 19,124 | -0.05(-0.81%) |
Dec 12, 2017 | 6.090 | 6.160 | 6.090 | 6.160 | 155,455 | -0.02(-0.32%) |
Dec 11, 2017 | 6.370 | 6.430 | 6.150 | 6.180 | 9,653 | -0.26(-4.04%) |
Dec 08, 2017 | 6.230 | 6.480 | 6.230 | 6.440 | 1,404 | +0.21(+3.37%) |
Dec 07, 2017 | 6.130 | 6.230 | 6.130 | 6.230 | 23,817 | +0.07(+1.14%) |
Dec 06, 2017 | 6.400 | 6.470 | 6.000 | 6.160 | 11,460 | +0.01(+0.16%) |
Dec 05, 2017 | 6.023 | 6.023 | 6.020 | 6.150 | 6,531 | -0.33(-5.09%) |
Dec 04, 2017 | 6.250 | 6.480 | 6.030 | 6.480 | 11,065 | +0.20(+3.18%) |