Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.280 | 5.340 | 5.170 | 5.190 | 15,506,449 | -0.06(-1.14%) |
Feb 27, 2018 | 5.330 | 5.390 | 5.250 | 5.250 | 11,012,328 | -0.10(-1.87%) |
Feb 26, 2018 | 5.300 | 5.380 | 5.240 | 5.350 | 8,644,412 | +0.05(+0.94%) |
Feb 23, 2018 | 5.210 | 5.310 | 5.180 | 5.300 | 9,001,793 | +0.07(+1.34%) |
Feb 22, 2018 | 5.210 | 5.230 | 12,631,306 | -0.12(-2.24%) | ||
Feb 21, 2018 | 5.440 | 5.560 | 5.340 | 5.350 | 11,693,220 | -0.10(-1.83%) |
Feb 20, 2018 | 5.370 | 5.500 | 5.350 | 5.450 | 12,711,368 | +0.06(+1.11%) |
Feb 16, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.10(-1.82%) | |
Feb 15, 2018 | 5.350 | 5.520 | 5.330 | 5.490 | 10,393,745 | +0.18(+3.39%) |
Feb 14, 2018 | 5.260 | 5.340 | 5.205 | 5.310 | 9,384,884 | +0.05(+0.95%) |
Feb 13, 2018 | 5.280 | 5.320 | 5.190 | 5.260 | 9,293,688 | -0.01(-0.19%) |
Feb 12, 2018 | 5.340 | 5.410 | 5.250 | 5.270 | 7,368,459 | -0.03(-0.57%) |
Feb 09, 2018 | 5.430 | 5.435 | 5.100 | 5.300 | 18,697,080 | -0.07(-1.30%) |
Feb 08, 2018 | 5.510 | 5.640 | 5.320 | 5.370 | 26,664,722 | -0.14(-2.54%) |
Feb 07, 2018 | 5.180 | 5.350 | 5.170 | 5.510 | 35,550,960 | +0.41(+8.04%) |
Feb 06, 2018 | 5.235 | 5.015 | 5.100 | 17,237,732 | -0.06(-1.07%) | |
Feb 05, 2018 | 5.360 | 5.400 | 5.110 | 5.155 | 20,351,326 | -0.21(-3.82%) |
Feb 02, 2018 | 5.500 | 5.510 | 5.210 | 5.360 | 36,195,204 | +0.26(+5.10%) |
Feb 01, 2018 | 5.260 | 5.280 | 4.910 | 5.100 | 42,342,132 | -0.23(-4.32%) |
Jan 31, 2018 | 5.310 | 5.330 | 5.220 | 5.330 | 12,497,119 | +0.04(+0.76%) |
Jan 30, 2018 | 5.260 | 5.300 | 5.230 | 5.290 | 10,124,383 | +0.02(+0.38%) |
Jan 29, 2018 | 5.330 | 5.340 | 5.250 | 5.270 | 9,449,900 | -0.10(-1.86%) |
Jan 26, 2018 | 5.340 | 5.380 | 5.260 | 5.370 | 10,685,526 | +0.03(+0.56%) |
Jan 25, 2018 | 5.260 | 5.360 | 5.240 | 5.340 | 12,465,244 | +0.08(+1.52%) |
Jan 24, 2018 | 5.310 | 5.350 | 5.240 | 5.260 | 11,924,118 | -0.04(-0.75%) |
Jan 23, 2018 | 5.250 | 5.320 | 5.100 | 5.300 | 23,208,270 | -0.02(-0.38%) |
Jan 22, 2018 | 5.490 | 5.490 | 5.280 | 5.320 | 19,601,868 | -0.15(-2.74%) |
Jan 19, 2018 | 5.340 | 5.540 | 5.300 | 5.470 | 23,097,386 | +0.13(+2.43%) |
Jan 18, 2018 | 5.460 | 5.490 | 5.245 | 5.340 | 27,039,116 | -0.15(-2.73%) |
Jan 17, 2018 | 5.600 | 5.630 | 5.430 | 5.490 | 17,858,114 | -0.11(-1.96%) |
Jan 16, 2018 | 5.710 | 5.740 | 5.600 | 5.600 | 14,856,510 | -0.09(-1.58%) |
Jan 12, 2018 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.630 | 5.800 | 5.610 | 5.690 | 17,627,248 | +0.07(+1.25%) |
Jan 10, 2018 | 5.610 | 5.620 | 14,293,701 | -0.07(-1.23%) | ||
Jan 09, 2018 | 5.850 | 5.940 | 5.640 | 5.690 | 25,998,192 | -0.11(-1.90%) |
Jan 08, 2018 | 5.800 | 5.940 | 5.790 | 5.800 | 16,264,989 | +0.00(+0.00%) |
Jan 05, 2018 | 5.710 | 5.820 | 5.690 | 5.800 | 15,941,882 | +0.17(+3.02%) |
Jan 04, 2018 | 5.870 | 5.890 | 5.500 | 5.630 | 35,172,820 | -0.27(-4.58%) |
Jan 03, 2018 | 5.990 | 6.010 | 5.890 | 5.900 | 13,298,171 | -0.03(-0.51%) |
Jan 02, 2018 | 5.910 | 6.010 | 5.840 | 5.930 | 12,795,843 | +0.04(+0.68%) |
Dec 29, 2017 | 5.890 | 5.890 | 5.890 | 0 | -0.02(-0.34%) | |
Dec 28, 2017 | 5.880 | 5.950 | 5.870 | 5.910 | 10,618,625 | +0.07(+1.20%) |
Dec 27, 2017 | 5.850 | 5.980 | 5.820 | 5.840 | 11,319,873 | +0.05(+0.86%) |
Dec 26, 2017 | 5.620 | 5.850 | 5.620 | 5.790 | 11,706,680 | +0.15(+2.66%) |
Dec 22, 2017 | 5.650 | 5.725 | 5.610 | 5.640 | 12,814,025 | +0.02(+0.36%) |
Dec 21, 2017 | 5.570 | 5.700 | 5.570 | 5.620 | 12,439,816 | +0.04(+0.72%) |
Dec 20, 2017 | 5.600 | 5.660 | 5.580 | 5.580 | 14,463,028 | +0.00(+0.00%) |
Dec 19, 2017 | 5.620 | 5.720 | 5.550 | 5.580 | 30,131,508 | -0.02(-0.36%) |
Dec 18, 2017 | 5.520 | 5.710 | 5.511 | 5.600 | 27,957,132 | +0.11(+2.00%) |
Dec 15, 2017 | 5.630 | 5.730 | 5.480 | 5.490 | 31,195,246 | -0.14(-2.49%) |
Dec 14, 2017 | 5.660 | 5.720 | 5.620 | 5.630 | 14,090,061 | -0.06(-1.05%) |
Dec 13, 2017 | 5.670 | 5.810 | 5.639 | 5.690 | 19,068,264 | +0.01(+0.18%) |
Dec 12, 2017 | 5.470 | 5.720 | 5.430 | 5.680 | 27,330,396 | +0.24(+4.41%) |
Dec 11, 2017 | 5.430 | 5.490 | 5.420 | 5.440 | 10,230,278 | +0.00(+0.00%) |
Dec 08, 2017 | 5.470 | 5.515 | 5.420 | 5.440 | 19,843,660 | -0.02(-0.37%) |
Dec 07, 2017 | 5.680 | 5.680 | 5.430 | 5.460 | 23,567,640 | -0.23(-4.04%) |
Dec 06, 2017 | 5.800 | 5.840 | 5.680 | 5.690 | 13,789,000 | -0.05(-0.87%) |
Dec 05, 2017 | 5.900 | 5.950 | 5.740 | 5.740 | 15,237,445 | -0.21(-3.53%) |
Dec 04, 2017 | 6.050 | 6.050 | 5.930 | 5.950 | 10,752,783 | -0.02(-0.34%) |