Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.557 | 5.625 | 5.371 | 5.387 | 718,908 | -0.20(-3.64%) |
Feb 27, 2018 | 5.692 | 5.726 | 5.591 | 5.591 | 296,327 | -0.14(-2.37%) |
Feb 26, 2018 | 5.726 | 5.726 | 5.642 | 5.726 | 342,238 | +0.00(+0.00%) |
Feb 23, 2018 | 5.726 | 5.777 | 5.659 | 5.726 | 231,698 | +0.00(+0.00%) |
Feb 22, 2018 | 5.659 | 5.794 | 5.659 | 5.726 | 591,547 | +0.07(+1.20%) |
Feb 21, 2018 | 5.659 | 5.760 | 5.625 | 5.659 | 809,032 | +0.03(+0.60%) |
Feb 20, 2018 | 5.692 | 5.743 | 5.557 | 5.625 | 853,016 | -0.03(-0.60%) |
Feb 16, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.659 | 5.675 | 5.591 | 5.659 | 432,489 | +0.03(+0.60%) |
Feb 14, 2018 | 5.523 | 5.625 | 5.489 | 5.625 | 455,228 | +0.10(+1.84%) |
Feb 13, 2018 | 5.625 | 5.625 | 5.455 | 5.523 | 502,604 | -0.14(-2.40%) |
Feb 12, 2018 | 5.591 | 5.692 | 5.523 | 5.659 | 845,054 | +0.41(+7.74%) |
Feb 09, 2018 | 5.286 | 5.354 | 5.083 | 5.252 | 768,630 | +0.07(+1.31%) |
Feb 08, 2018 | 5.421 | 5.455 | 5.150 | 5.184 | 1,174,218 | -0.27(-4.97%) |
Feb 07, 2018 | 5.523 | 5.557 | 5.421 | 5.455 | 733,798 | -0.03(-0.62%) |
Feb 06, 2018 | 5.354 | 5.523 | 5.320 | 5.489 | 529,294 | +0.05(+0.93%) |
Feb 05, 2018 | 5.489 | 5.591 | 5.371 | 5.438 | 521,933 | -0.15(-2.73%) |
Feb 02, 2018 | 5.760 | 5.794 | 5.557 | 5.591 | 805,020 | -0.14(-2.37%) |
Feb 01, 2018 | 5.794 | 5.879 | 5.675 | 5.726 | 1,805,892 | +0.03(+0.60%) |
Jan 31, 2018 | 5.930 | 5.930 | 5.625 | 5.692 | 1,272,336 | -0.27(-4.55%) |
Jan 30, 2018 | 5.963 | 5.997 | 5.896 | 5.963 | 772,288 | +0.00(+0.00%) |
Jan 29, 2018 | 6.031 | 6.065 | 5.963 | 5.963 | 1,345,201 | -0.17(-2.76%) |
Jan 26, 2018 | 6.065 | 6.133 | 6.052 | 6.133 | 1,570,863 | -0.03(-0.55%) |
Jan 25, 2018 | 6.167 | 6.201 | 6.048 | 6.167 | 2,167,259 | +0.20(+3.41%) |
Jan 24, 2018 | 6.099 | 6.167 | 5.963 | 5.963 | 1,808,808 | -0.10(-1.68%) |
Jan 23, 2018 | 6.065 | 6.099 | 5.997 | 6.065 | 780,027 | +0.03(+0.56%) |
Jan 22, 2018 | 5.997 | 6.065 | 5.997 | 6.031 | 994,323 | +0.00(+0.00%) |
Jan 19, 2018 | 6.031 | 6.116 | 5.980 | 6.031 | 1,731,425 | +0.00(+0.00%) |
Jan 18, 2018 | 6.099 | 6.150 | 6.031 | 6.031 | 1,380,477 | -0.07(-1.11%) |
Jan 17, 2018 | 6.133 | 6.150 | 6.065 | 6.099 | 1,203,128 | +0.07(+1.12%) |
Jan 16, 2018 | 6.099 | 6.133 | 6.014 | 6.031 | 1,295,465 | -0.03(-0.56%) |
Jan 12, 2018 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.031 | 6.116 | 6.031 | 6.065 | 1,029,076 | +0.03(+0.56%) |
Jan 10, 2018 | 6.099 | 6.167 | 6.031 | 6.031 | 897,520 | -0.07(-1.11%) |
Jan 09, 2018 | 6.235 | 6.268 | 6.065 | 6.099 | 1,463,561 | -0.07(-1.10%) |
Jan 08, 2018 | 6.336 | 6.336 | 6.167 | 6.167 | 1,850,056 | -0.14(-2.15%) |
Jan 05, 2018 | 6.472 | 6.472 | 6.302 | 6.302 | 2,004,285 | -0.17(-2.62%) |
Jan 04, 2018 | 6.506 | 6.540 | 6.404 | 6.472 | 1,704,810 | +0.14(+2.14%) |
Jan 03, 2018 | 6.438 | 6.438 | 6.302 | 6.336 | 1,313,662 | -0.03(-0.53%) |
Jan 02, 2018 | 6.302 | 6.370 | 6.268 | 6.370 | 893,752 | +0.10(+1.62%) |
Dec 29, 2017 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.268 | 6.268 | 6.201 | 6.268 | 856,508 | +0.07(+1.09%) |
Dec 27, 2017 | 6.167 | 6.235 | 6.116 | 6.201 | 1,054,697 | +0.24(+3.98%) |
Dec 26, 2017 | 5.963 | 6.031 | 5.896 | 5.963 | 412,284 | +0.00(+0.00%) |
Dec 22, 2017 | 5.794 | 6.031 | 5.777 | 5.963 | 1,491,481 | +0.30(+5.39%) |
Dec 21, 2017 | 5.625 | 5.760 | 5.523 | 5.659 | 4,832,161 | +0.17(+3.09%) |
Dec 20, 2017 | 5.489 | 5.523 | 5.472 | 5.489 | 221,653 | -0.03(-0.61%) |
Dec 19, 2017 | 5.591 | 5.618 | 5.523 | 5.523 | 301,072 | -0.07(-1.21%) |
Dec 18, 2017 | 5.557 | 5.625 | 5.523 | 5.591 | 519,035 | +0.00(+0.00%) |
Dec 15, 2017 | 5.557 | 5.625 | 5.523 | 5.591 | 916,354 | -0.07(-1.20%) |
Dec 14, 2017 | 5.591 | 5.675 | 5.557 | 5.659 | 2,059,738 | +0.14(+2.45%) |
Dec 13, 2017 | 5.659 | 5.687 | 5.523 | 5.523 | 427,787 | -0.14(-2.40%) |
Dec 12, 2017 | 5.625 | 5.659 | 5.557 | 5.659 | 917,713 | +0.17(+3.09%) |
Dec 11, 2017 | 5.523 | 5.540 | 5.489 | 5.489 | 432,534 | -0.03(-0.61%) |
Dec 08, 2017 | 5.557 | 5.574 | 5.455 | 5.523 | 923,059 | +0.00(+0.00%) |
Dec 07, 2017 | 5.557 | 5.608 | 5.523 | 5.523 | 477,182 | -0.03(-0.61%) |
Dec 06, 2017 | 5.794 | 5.811 | 5.523 | 5.557 | 1,129,002 | -0.37(-6.29%) |
Dec 05, 2017 | 5.997 | 6.031 | 5.963 | 5.930 | 693,195 | -0.10(-1.69%) |
Dec 04, 2017 | 6.065 | 6.099 | 5.963 | 6.031 | 990,765 | +0.14(+2.30%) |