Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.930 | 5.980 | 5.890 | 5.890 | 153,587 | -0.03(-0.51%) |
Feb 27, 2018 | 6.070 | 6.100 | 5.910 | 5.920 | 728,296 | -0.18(-2.95%) |
Feb 26, 2018 | 5.960 | 6.110 | 5.900 | 6.100 | 401,011 | +0.20(+3.39%) |
Feb 23, 2018 | 5.860 | 5.970 | 5.800 | 5.900 | 276,892 | +0.04(+0.68%) |
Feb 22, 2018 | 5.940 | 6.030 | 5.860 | 5.860 | 311,125 | -0.02(-0.34%) |
Feb 21, 2018 | 5.820 | 6.100 | 5.810 | 5.880 | 406,203 | +0.09(+1.55%) |
Feb 20, 2018 | 5.950 | 5.980 | 5.780 | 5.790 | 720,507 | -0.23(-3.82%) |
Feb 16, 2018 | 6.020 | 6.020 | 6.020 | 0 | -0.37(-5.79%) | |
Feb 15, 2018 | 6.410 | 6.440 | 6.210 | 6.390 | 534,035 | +0.04(+0.63%) |
Feb 14, 2018 | 6.040 | 6.460 | 6.040 | 6.350 | 1,089,306 | +0.31(+5.13%) |
Feb 13, 2018 | 6.040 | 303,013 | -0.04(-0.66%) | |||
Feb 12, 2018 | 5.870 | 6.160 | 5.810 | 6.080 | 423,428 | +0.26(+4.47%) |
Feb 09, 2018 | 6.060 | 6.130 | 5.660 | 5.820 | 538,441 | -0.26(-4.28%) |
Feb 08, 2018 | 6.160 | 5.980 | 6.080 | 352,038 | +0.09(+1.50%) | |
Feb 07, 2018 | 5.990 | 6.090 | 5.870 | 5.990 | 385,657 | -0.04(-0.66%) |
Feb 06, 2018 | 6.270 | 6.280 | 6.030 | 6.030 | 322,385 | -0.23(-3.67%) |
Feb 05, 2018 | 6.110 | 6.300 | 6.110 | 6.260 | 357,472 | +0.16(+2.62%) |
Feb 02, 2018 | 6.270 | 6.300 | 6.080 | 6.100 | 423,537 | -0.25(-3.94%) |
Feb 01, 2018 | 6.420 | 6.470 | 6.270 | 6.350 | 464,661 | -0.12(-1.85%) |
Jan 31, 2018 | 6.370 | 6.480 | 6.290 | 6.470 | 411,744 | +0.16(+2.54%) |
Jan 30, 2018 | 6.360 | 6.440 | 6.220 | 6.310 | 359,265 | -0.02(-0.32%) |
Jan 29, 2018 | 6.690 | 6.690 | 6.320 | 6.330 | 467,829 | -0.31(-4.67%) |
Jan 26, 2018 | 6.670 | 6.800 | 6.550 | 6.640 | 1,055,980 | +0.08(+1.22%) |
Jan 25, 2018 | 6.920 | 6.930 | 6.500 | 6.560 | 858,366 | -0.25(-3.67%) |
Jan 24, 2018 | 6.690 | 6.950 | 6.650 | 6.810 | 631,675 | +0.17(+2.56%) |
Jan 23, 2018 | 6.400 | 6.650 | 6.360 | 6.640 | 474,792 | +0.25(+3.91%) |
Jan 22, 2018 | 6.470 | 6.470 | 6.360 | 6.390 | 238,997 | -0.03(-0.47%) |
Jan 19, 2018 | 6.400 | 6.430 | 6.330 | 6.420 | 209,255 | +0.11(+1.74%) |
Jan 18, 2018 | 6.360 | 6.400 | 6.250 | 6.310 | 251,986 | -0.01(-0.16%) |
Jan 17, 2018 | 6.410 | 6.480 | 6.310 | 6.320 | 1,298,427 | -0.18(-2.77%) |
Jan 16, 2018 | 6.390 | 6.510 | 6.350 | 6.500 | 286,878 | +0.02(+0.31%) |
Jan 15, 2018 | 6.480 | 6.480 | 6.190 | 6.480 | 364,329 | +0.05(+0.78%) |
Jan 12, 2018 | 6.390 | 6.520 | 6.350 | 6.430 | 469,665 | +0.11(+1.74%) |
Jan 11, 2018 | 6.350 | 6.470 | 6.330 | 6.320 | 286,813 | -0.02(-0.32%) |
Jan 10, 2018 | 6.300 | 6.410 | 6.240 | 6.340 | 308,510 | +0.09(+1.44%) |
Jan 09, 2018 | 6.240 | 6.370 | 6.100 | 6.250 | 415,700 | -0.02(-0.32%) |
Jan 08, 2018 | 6.500 | 6.510 | 6.250 | 6.270 | 438,150 | -0.23(-3.54%) |
Jan 05, 2018 | 6.550 | 6.670 | 6.420 | 6.500 | 377,433 | -0.09(-1.37%) |
Jan 04, 2018 | 6.310 | 6.660 | 6.310 | 6.590 | 686,493 | +0.34(+5.44%) |
Jan 03, 2018 | 6.350 | 6.350 | 6.100 | 6.250 | 429,590 | -0.07(-1.11%) |
Jan 02, 2018 | 6.440 | 6.440 | 6.260 | 6.320 | 281,206 | +0.04(+0.64%) |
Dec 29, 2017 | 6.280 | 6.280 | 6.280 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.560 | 6.560 | 6.280 | 6.280 | 273,939 | -0.25(-3.83%) |
Dec 27, 2017 | 6.500 | 6.590 | 6.500 | 6.530 | 326,070 | +0.10(+1.56%) |
Dec 22, 2017 | 6.170 | 6.460 | 6.170 | 6.430 | 379,742 | +0.33(+5.41%) |
Dec 21, 2017 | 6.120 | 6.210 | 6.070 | 6.100 | 289,816 | -0.09(-1.45%) |
Dec 20, 2017 | 6.070 | 6.250 | 6.020 | 6.190 | 631,297 | +0.19(+3.17%) |
Dec 19, 2017 | 5.950 | 6.110 | 5.930 | 6.000 | 243,558 | +0.05(+0.84%) |
Dec 18, 2017 | 5.910 | 6.000 | 5.900 | 5.950 | 223,925 | +0.07(+1.19%) |
Dec 15, 2017 | 6.010 | 6.050 | 5.840 | 5.880 | 586,205 | -0.14(-2.33%) |
Dec 14, 2017 | 5.800 | 6.050 | 5.750 | 6.020 | 317,780 | +0.22(+3.79%) |
Dec 13, 2017 | 5.560 | 5.840 | 5.560 | 5.800 | 273,969 | +0.22(+3.94%) |
Dec 12, 2017 | 5.520 | 5.580 | 5.470 | 5.580 | 365,739 | +0.03(+0.54%) |
Dec 11, 2017 | 5.520 | 5.680 | 5.470 | 5.550 | 211,085 | +0.05(+0.91%) |
Dec 08, 2017 | 5.430 | 5.580 | 5.430 | 5.500 | 203,434 | +0.03(+0.55%) |
Dec 07, 2017 | 5.530 | 5.570 | 5.430 | 5.470 | 207,475 | -0.13(-2.32%) |
Dec 06, 2017 | 5.480 | 5.670 | 5.430 | 5.600 | 561,770 | +0.10(+1.82%) |
Dec 05, 2017 | 5.510 | 5.510 | 5.400 | 5.500 | 245,883 | -0.08(-1.43%) |
Dec 04, 2017 | 5.620 | 5.650 | 5.570 | 5.580 | 166,337 | -0.06(-1.06%) |