Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.520 | 5.870 | 5.090 | 5.150 | 155,945 | -0.34(-6.19%) |
Feb 27, 2018 | 5.480 | 5.759 | 5.450 | 5.490 | 53,924 | +0.00(+0.00%) |
Feb 26, 2018 | 5.400 | 5.500 | 5.400 | 5.490 | 18,284 | +0.08(+1.48%) |
Feb 23, 2018 | 5.560 | 5.560 | 5.370 | 5.410 | 12,426 | -0.08(-1.46%) |
Feb 22, 2018 | 5.670 | 5.675 | 5.450 | 5.490 | 66,117 | -0.08(-1.44%) |
Feb 21, 2018 | 5.620 | 5.730 | 5.510 | 5.570 | 79,858 | -0.07(-1.24%) |
Feb 20, 2018 | 5.630 | 5.755 | 5.590 | 5.640 | 22,638 | -0.09(-1.57%) |
Feb 16, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.15(+2.69%) | |
Feb 15, 2018 | 5.680 | 5.710 | 5.511 | 5.580 | 52,835 | +0.04(+0.72%) |
Feb 14, 2018 | 5.450 | 5.631 | 5.450 | 5.540 | 114,673 | +0.05(+0.91%) |
Feb 13, 2018 | 5.750 | 5.790 | 5.470 | 5.490 | 75,856 | -0.22(-3.85%) |
Feb 12, 2018 | 5.910 | 5.975 | 5.520 | 5.710 | 21,776 | -0.21(-3.55%) |
Feb 09, 2018 | 6.230 | 6.230 | 5.750 | 5.920 | 102,650 | -0.23(-3.74%) |
Feb 08, 2018 | 6.350 | 6.150 | 6.150 | 67,449 | -0.12(-1.91%) | |
Feb 07, 2018 | 6.330 | 6.420 | 6.240 | 6.270 | 31,670 | -0.09(-1.42%) |
Feb 06, 2018 | 5.880 | 6.400 | 5.880 | 6.360 | 74,564 | +0.06(+0.95%) |
Feb 05, 2018 | 6.680 | 6.690 | 6.100 | 6.300 | 73,778 | -0.54(-7.89%) |
Feb 02, 2018 | 6.910 | 7.150 | 6.840 | 6.840 | 24,369 | -0.16(-2.29%) |
Feb 01, 2018 | 7.210 | 7.210 | 6.820 | 7.000 | 48,808 | -0.06(-0.85%) |
Jan 31, 2018 | 7.130 | 7.240 | 7.020 | 7.060 | 33,274 | -0.01(-0.14%) |
Jan 30, 2018 | 7.040 | 7.185 | 7.040 | 7.070 | 29,649 | -0.04(-0.56%) |
Jan 29, 2018 | 6.980 | 7.390 | 6.900 | 7.110 | 21,909 | +0.11(+1.57%) |
Jan 26, 2018 | 7.150 | 7.240 | 6.650 | 7.000 | 16,218 | -0.11(-1.55%) |
Jan 25, 2018 | 6.950 | 7.170 | 6.950 | 7.110 | 11,197 | +0.21(+3.04%) |
Jan 24, 2018 | 7.310 | 7.310 | 6.890 | 6.900 | 15,137 | -0.38(-5.22%) |
Jan 23, 2018 | 7.070 | 7.430 | 7.070 | 7.280 | 43,513 | +0.16(+2.25%) |
Jan 22, 2018 | 7.210 | 7.340 | 7.000 | 7.120 | 13,147 | -0.08(-1.11%) |
Jan 19, 2018 | 7.040 | 7.452 | 7.040 | 7.200 | 37,264 | +0.13(+1.84%) |
Jan 18, 2018 | 7.160 | 7.240 | 7.030 | 7.070 | 20,362 | -0.12(-1.67%) |
Jan 17, 2018 | 7.100 | 7.250 | 7.020 | 7.190 | 16,419 | +0.12(+1.70%) |
Jan 16, 2018 | 7.150 | 7.590 | 7.040 | 7.070 | 73,872 | -0.08(-1.12%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.03(-0.42%) | |
Jan 11, 2018 | 6.810 | 7.320 | 6.810 | 7.180 | 68,524 | +0.38(+5.59%) |
Jan 10, 2018 | 6.830 | 6.890 | 6.760 | 6.800 | 19,270 | -0.05(-0.73%) |
Jan 09, 2018 | 6.900 | 7.060 | 6.860 | 6.850 | 30,265 | -0.04(-0.58%) |
Jan 08, 2018 | 6.860 | 6.940 | 6.793 | 6.890 | 12,100 | -0.04(-0.58%) |
Jan 05, 2018 | 6.880 | 7.100 | 6.880 | 6.930 | 43,777 | +0.04(+0.58%) |
Jan 04, 2018 | 6.810 | 6.959 | 6.760 | 6.890 | 22,525 | +0.16(+2.38%) |
Jan 03, 2018 | 6.750 | 6.850 | 6.700 | 6.730 | 22,893 | -0.02(-0.30%) |
Jan 02, 2018 | 6.740 | 6.880 | 6.630 | 6.750 | 45,302 | +0.10(+1.50%) |
Dec 29, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.09(-1.34%) | |
Dec 28, 2017 | 6.680 | 6.830 | 6.630 | 6.740 | 15,640 | +0.10(+1.51%) |
Dec 27, 2017 | 6.680 | 6.730 | 6.600 | 6.640 | 25,303 | -0.04(-0.60%) |
Dec 26, 2017 | 6.650 | 6.780 | 6.625 | 6.680 | 49,612 | +0.02(+0.30%) |
Dec 22, 2017 | 6.890 | 6.890 | 6.630 | 6.660 | 27,586 | -0.22(-3.20%) |
Dec 21, 2017 | 6.990 | 7.069 | 6.840 | 6.880 | 35,405 | -0.12(-1.71%) |
Dec 20, 2017 | 7.000 | 7.300 | 6.860 | 7.000 | 60,643 | +0.10(+1.45%) |
Dec 19, 2017 | 6.760 | 6.990 | 6.680 | 6.900 | 63,081 | +0.13(+1.92%) |
Dec 18, 2017 | 6.700 | 6.870 | 6.660 | 6.770 | 48,216 | +0.13(+1.96%) |
Dec 15, 2017 | 6.520 | 6.710 | 6.520 | 6.640 | 110,295 | +0.14(+2.15%) |
Dec 14, 2017 | 6.750 | 6.750 | 6.460 | 6.500 | 39,271 | -0.24(-3.56%) |
Dec 13, 2017 | 6.550 | 6.860 | 6.550 | 6.740 | 38,359 | +0.19(+2.90%) |
Dec 12, 2017 | 6.550 | 6.785 | 6.550 | 6.550 | 35,106 | -0.06(-0.91%) |
Dec 11, 2017 | 6.440 | 6.790 | 6.190 | 6.610 | 67,008 | +0.10(+1.54%) |
Dec 08, 2017 | 6.630 | 6.660 | 6.450 | 6.510 | 38,515 | -0.06(-0.91%) |
Dec 07, 2017 | 6.400 | 6.600 | 6.360 | 6.570 | 64,703 | +0.18(+2.82%) |
Dec 06, 2017 | 6.540 | 6.550 | 6.370 | 6.390 | 39,455 | -0.21(-3.18%) |
Dec 05, 2017 | 6.660 | 6.760 | 6.500 | 6.600 | 76,390 | -0.09(-1.35%) |
Dec 04, 2017 | 6.830 | 7.090 | 6.670 | 6.690 | 42,089 | -0.06(-0.89%) |