Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.720 | 6.820 | 6.530 | 6.680 | 1,466,865 | -0.03(-0.45%) |
Feb 27, 2018 | 6.480 | 6.815 | 6.380 | 6.710 | 1,570,918 | +0.20(+3.07%) |
Feb 26, 2018 | 6.180 | 6.570 | 6.070 | 6.510 | 1,534,412 | +0.35(+5.68%) |
Feb 23, 2018 | 6.090 | 6.175 | 5.985 | 6.160 | 955,607 | +0.09(+1.48%) |
Feb 22, 2018 | 6.080 | 6.070 | 1,775,760 | +0.23(+3.94%) | ||
Feb 21, 2018 | 6.010 | 6.070 | 5.840 | 5.840 | 1,861,919 | -0.15(-2.50%) |
Feb 20, 2018 | 5.950 | 6.120 | 5.920 | 5.990 | 1,199,093 | +0.02(+0.34%) |
Feb 16, 2018 | 5.970 | 5.970 | 5.970 | 0 | +0.18(+3.11%) | |
Feb 15, 2018 | 5.800 | 5.860 | 5.700 | 5.790 | 697,746 | +0.07(+1.22%) |
Feb 14, 2018 | 5.490 | 5.790 | 5.401 | 5.720 | 801,228 | +0.17(+3.06%) |
Feb 13, 2018 | 5.450 | 5.570 | 5.329 | 5.550 | 694,426 | +0.08(+1.46%) |
Feb 12, 2018 | 5.450 | 5.540 | 5.290 | 5.470 | 949,362 | +0.05(+0.92%) |
Feb 09, 2018 | 5.470 | 5.540 | 5.040 | 5.420 | 1,363,845 | +0.07(+1.31%) |
Feb 08, 2018 | 5.550 | 5.740 | 5.300 | 5.350 | 1,172,018 | -0.19(-3.43%) |
Feb 07, 2018 | 5.360 | 5.370 | 5.330 | 5.540 | 962,494 | +0.18(+3.36%) |
Feb 06, 2018 | 5.030 | 5.435 | 5.010 | 5.360 | 2,083,949 | +0.17(+3.28%) |
Feb 05, 2018 | 5.350 | 5.460 | 5.060 | 5.190 | 1,427,908 | -0.22(-4.07%) |
Feb 02, 2018 | 5.440 | 5.515 | 5.270 | 5.410 | 1,250,777 | -0.08(-1.46%) |
Feb 01, 2018 | 5.860 | 5.899 | 5.370 | 5.490 | 1,795,707 | -0.36(-6.15%) |
Jan 31, 2018 | 6.170 | 6.243 | 5.850 | 5.850 | 1,341,282 | -0.31(-5.03%) |
Jan 30, 2018 | 6.400 | 6.419 | 6.110 | 6.160 | 1,183,562 | -0.33(-5.08%) |
Jan 29, 2018 | 6.520 | 6.650 | 6.360 | 6.490 | 668,950 | -0.06(-0.92%) |
Jan 26, 2018 | 6.750 | 6.750 | 6.500 | 6.550 | 632,367 | -0.16(-2.38%) |
Jan 25, 2018 | 6.680 | 6.730 | 6.595 | 6.710 | 952,298 | +0.09(+1.36%) |
Jan 24, 2018 | 6.630 | 6.750 | 6.520 | 6.620 | 941,294 | +0.05(+0.76%) |
Jan 23, 2018 | 6.500 | 6.690 | 6.410 | 6.570 | 982,849 | +0.05(+0.77%) |
Jan 22, 2018 | 6.470 | 6.520 | 6.180 | 6.520 | 1,107,567 | +0.25(+3.99%) |
Jan 19, 2018 | 6.100 | 6.301 | 6.080 | 6.270 | 1,303,566 | +0.17(+2.79%) |
Jan 18, 2018 | 6.240 | 6.271 | 6.100 | 6.100 | 599,942 | -0.12(-1.93%) |
Jan 17, 2018 | 6.090 | 6.260 | 6.040 | 6.220 | 809,254 | +0.18(+2.98%) |
Jan 16, 2018 | 6.390 | 6.410 | 6.010 | 6.040 | 911,917 | -0.30(-4.73%) |
Jan 12, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.02(+0.32%) | |
Jan 11, 2018 | 6.340 | 6.440 | 6.260 | 6.320 | 817,134 | +0.01(+0.16%) |
Jan 10, 2018 | 6.260 | 6.336 | 6.110 | 6.310 | 936,468 | +0.02(+0.32%) |
Jan 09, 2018 | 6.290 | 6.410 | 6.220 | 6.290 | 981,781 | +0.00(+0.00%) |
Jan 08, 2018 | 6.530 | 6.580 | 6.275 | 6.290 | 1,432,438 | -0.17(-2.71%) |
Jan 05, 2018 | 6.320 | 6.470 | 6.180 | 6.465 | 1,261,766 | +0.18(+2.95%) |
Jan 04, 2018 | 6.200 | 6.357 | 6.040 | 6.280 | 1,833,177 | +0.13(+2.11%) |
Jan 03, 2018 | 6.190 | 6.215 | 5.940 | 6.150 | 1,333,490 | +0.00(+0.00%) |
Jan 02, 2018 | 6.110 | 6.165 | 5.900 | 6.150 | 2,439,351 | +0.20(+3.36%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
Dec 28, 2017 | 5.910 | 5.958 | 5.770 | 5.850 | 657,026 | -0.06(-1.02%) |
Dec 27, 2017 | 6.030 | 6.097 | 5.860 | 5.910 | 714,118 | -0.06(-1.01%) |
Dec 26, 2017 | 6.040 | 6.074 | 5.920 | 5.970 | 511,789 | -0.03(-0.50%) |
Dec 22, 2017 | 6.050 | 6.069 | 5.880 | 6.000 | 723,783 | -0.05(-0.83%) |
Dec 21, 2017 | 5.810 | 6.100 | 5.773 | 6.050 | 975,920 | +0.28(+4.85%) |
Dec 20, 2017 | 5.750 | 5.860 | 5.700 | 5.770 | 586,409 | +0.07(+1.23%) |
Dec 19, 2017 | 5.760 | 5.930 | 5.630 | 5.700 | 731,847 | -0.08(-1.38%) |
Dec 18, 2017 | 5.860 | 5.880 | 5.610 | 5.780 | 737,051 | +0.05(+0.87%) |
Dec 15, 2017 | 5.640 | 5.730 | 5.550 | 5.730 | 2,600,278 | +0.19(+3.43%) |
Dec 14, 2017 | 6.140 | 6.200 | 5.500 | 5.540 | 1,089,336 | -0.58(-9.48%) |
Dec 13, 2017 | 5.700 | 6.120 | 5.640 | 6.120 | 2,039,159 | +0.55(+9.87%) |
Dec 12, 2017 | 5.700 | 5.760 | 5.470 | 5.570 | 784,373 | -0.07(-1.24%) |
Dec 11, 2017 | 6.180 | 6.180 | 5.630 | 5.640 | 1,043,543 | -0.53(-8.59%) |
Dec 08, 2017 | 6.080 | 6.280 | 6.064 | 6.170 | 900,981 | +0.19(+3.18%) |
Dec 07, 2017 | 5.680 | 5.990 | 5.520 | 5.980 | 930,668 | +0.43(+7.75%) |
Dec 06, 2017 | 5.560 | 5.650 | 5.415 | 5.550 | 647,618 | +0.01(+0.18%) |
Dec 05, 2017 | 5.820 | 5.820 | 5.520 | 5.540 | 477,171 | -0.12(-2.12%) |
Dec 04, 2017 | 5.750 | 5.840 | 5.640 | 5.660 | 548,102 | -0.02(-0.35%) |