Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.447 | 6.457 | 6.266 | 6.270 | 32,477,880 | -0.19(-2.93%) |
Feb 27, 2018 | 6.576 | 6.592 | 6.447 | 6.460 | 23,783,950 | -0.14(-2.20%) |
Feb 26, 2018 | 6.633 | 6.633 | 6.536 | 6.604 | 20,073,594 | +0.02(+0.31%) |
Feb 23, 2018 | 6.568 | 6.588 | 6.443 | 6.584 | 20,587,974 | +0.06(+0.99%) |
Feb 22, 2018 | 6.480 | 6.520 | 22,226,276 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.496 | 6.609 | 6.439 | 6.447 | 21,960,044 | +0.06(+0.88%) |
Feb 20, 2018 | 6.278 | 6.451 | 6.266 | 6.391 | 27,820,294 | +0.09(+1.47%) |
Feb 16, 2018 | 6.298 | 6.298 | 6.298 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.362 | 6.365 | 6.246 | 6.273 | 24,224,442 | -0.01(-0.18%) |
Feb 14, 2018 | 5.995 | 6.325 | 5.961 | 6.284 | 36,561,052 | +0.25(+4.15%) |
Feb 13, 2018 | 5.995 | 6.070 | 5.972 | 6.034 | 13,010,929 | +0.01(+0.13%) |
Feb 12, 2018 | 6.018 | 6.080 | 5.964 | 6.026 | 18,919,484 | +0.06(+1.03%) |
Feb 09, 2018 | 5.941 | 5.995 | 5.764 | 5.964 | 36,706,968 | +0.14(+2.38%) |
Feb 08, 2018 | 6.080 | 6.088 | 5.826 | 5.826 | 36,151,760 | -0.09(-1.50%) |
Feb 07, 2018 | 6.173 | 6.180 | 5.914 | 5.914 | 44,232,356 | -0.27(-4.36%) |
Feb 06, 2018 | 6.015 | 6.230 | 5.991 | 6.184 | 34,263,668 | +0.21(+3.58%) |
Feb 05, 2018 | 6.153 | 6.234 | 5.853 | 5.970 | 19,966,810 | -0.20(-3.28%) |
Feb 02, 2018 | 6.200 | 6.250 | 6.142 | 6.173 | 20,880,684 | -0.22(-3.50%) |
Feb 01, 2018 | 6.346 | 6.396 | 6.300 | 6.396 | 18,837,988 | +0.08(+1.19%) |
Jan 31, 2018 | 6.441 | 6.450 | 6.302 | 6.321 | 28,669,666 | +0.02(+0.31%) |
Jan 30, 2018 | 6.202 | 6.310 | 6.190 | 6.302 | 39,236,764 | +0.04(+0.62%) |
Jan 29, 2018 | 6.391 | 6.433 | 6.263 | 6.263 | 56,842,340 | -0.28(-4.30%) |
Jan 26, 2018 | 6.329 | 6.545 | 6.314 | 6.545 | 58,426,288 | +0.18(+2.78%) |
Jan 25, 2018 | 6.190 | 6.466 | 6.167 | 6.367 | 46,218,708 | +0.16(+2.61%) |
Jan 24, 2018 | 5.920 | 6.217 | 5.882 | 6.206 | 39,395,248 | +0.46(+8.05%) |
Jan 23, 2018 | 5.755 | 5.805 | 5.705 | 5.743 | 42,248,456 | -0.08(-1.46%) |
Jan 22, 2018 | 5.685 | 5.828 | 5.685 | 5.828 | 61,424,104 | +0.13(+2.30%) |
Jan 19, 2018 | 5.624 | 5.701 | 5.595 | 5.697 | 24,312,096 | +0.08(+1.51%) |
Jan 18, 2018 | 5.627 | 5.654 | 5.581 | 5.612 | 21,785,670 | +0.01(+0.21%) |
Jan 17, 2018 | 5.489 | 5.624 | 5.473 | 5.600 | 17,254,660 | +0.09(+1.61%) |
Jan 16, 2018 | 5.493 | 5.520 | 5.481 | 5.512 | 20,917,326 | +0.07(+1.27%) |
Jan 12, 2018 | 5.442 | 5.442 | 5.442 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.323 | 5.450 | 5.317 | 5.450 | 34,662,372 | +0.16(+3.06%) |
Jan 10, 2018 | 5.319 | 5.288 | 14,280,071 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.323 | 5.327 | 5.269 | 5.273 | 17,464,710 | -0.07(-1.30%) |
Jan 08, 2018 | 5.381 | 5.412 | 5.336 | 5.342 | 28,377,614 | -0.07(-1.35%) |
Jan 05, 2018 | 5.331 | 5.421 | 5.311 | 5.415 | 18,919,604 | +0.07(+1.22%) |
Jan 04, 2018 | 5.354 | 5.406 | 5.335 | 5.350 | 51,641,408 | +0.07(+1.24%) |
Jan 03, 2018 | 5.207 | 5.292 | 5.192 | 5.284 | 46,412,564 | +0.07(+1.33%) |
Jan 02, 2018 | 5.130 | 5.215 | 5.115 | 5.215 | 15,679,491 | +0.21(+4.11%) |
Dec 29, 2017 | 5.009 | 5.009 | 5.009 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.970 | 4.997 | 4.961 | 4.982 | 18,157,910 | +0.04(+0.86%) |
Dec 27, 2017 | 4.990 | 5.005 | 4.936 | 4.940 | 9,203,867 | -0.03(-0.62%) |
Dec 26, 2017 | 4.974 | 4.986 | 4.947 | 4.970 | 10,108,523 | +0.02(+0.47%) |
Dec 22, 2017 | 4.920 | 4.951 | 4.909 | 4.947 | 21,693,498 | -0.03(-0.62%) |
Dec 21, 2017 | 4.832 | 5.007 | 4.830 | 4.978 | 50,884,316 | +0.18(+3.78%) |
Dec 20, 2017 | 4.805 | 4.843 | 4.780 | 4.797 | 13,241,858 | +0.00(+0.08%) |
Dec 19, 2017 | 4.778 | 4.805 | 4.755 | 4.793 | 25,141,664 | -0.02(-0.40%) |
Dec 18, 2017 | 4.855 | 4.905 | 4.803 | 4.812 | 23,697,016 | +0.05(+1.05%) |
Dec 15, 2017 | 4.793 | 4.826 | 4.751 | 4.762 | 28,999,154 | +0.03(+0.61%) |
Dec 14, 2017 | 4.707 | 4.757 | 4.695 | 4.734 | 32,409,630 | -0.09(-1.91%) |
Dec 13, 2017 | 4.975 | 5.006 | 4.803 | 4.826 | 46,302,164 | -0.25(-4.92%) |
Dec 12, 2017 | 4.841 | 5.075 | 4.826 | 5.075 | 37,493,544 | +0.12(+2.48%) |
Dec 11, 2017 | 4.952 | 4.987 | 4.914 | 4.952 | 22,867,806 | +0.01(+0.23%) |
Dec 08, 2017 | 4.964 | 4.979 | 4.906 | 4.941 | 25,940,778 | +0.02(+0.47%) |
Dec 07, 2017 | 4.741 | 4.935 | 4.726 | 4.918 | 29,574,488 | -0.05(-1.00%) |
Dec 06, 2017 | 4.945 | 4.998 | 4.855 | 4.968 | 17,182,382 | +0.05(+1.09%) |
Dec 05, 2017 | 5.037 | 5.045 | 4.895 | 4.914 | 14,234,816 | -0.03(-0.70%) |
Dec 04, 2017 | 4.933 | 5.016 | 4.903 | 4.949 | 13,687,621 | +0.10(+2.06%) |