Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.930 | 6.950 | 6.481 | 6.580 | 16,412 | -0.26(-3.86%) |
Feb 27, 2018 | 6.970 | 7.000 | 6.785 | 6.844 | 25,018 | -0.10(-1.38%) |
Feb 26, 2018 | 6.590 | 7.000 | 6.590 | 6.940 | 34,663 | +0.36(+5.39%) |
Feb 23, 2018 | 6.610 | 6.706 | 6.413 | 6.585 | 17,580 | +0.07(+1.00%) |
Feb 22, 2018 | 6.610 | 6.750 | 6.495 | 6.520 | 24,141 | +0.00(+0.00%) |
Feb 21, 2018 | 6.392 | 6.680 | 6.392 | 6.520 | 9,971 | +0.06(+0.93%) |
Feb 20, 2018 | 6.400 | 6.500 | 6.399 | 6.460 | 23,104 | +0.06(+0.94%) |
Feb 16, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.03(-0.47%) | |
Feb 15, 2018 | 6.570 | 6.619 | 6.140 | 6.430 | 38,730 | -0.04(-0.62%) |
Feb 14, 2018 | 6.400 | 6.625 | 6.120 | 6.470 | 57,114 | -0.11(-1.67%) |
Feb 13, 2018 | 6.760 | 6.867 | 6.500 | 6.580 | 19,303 | -0.09(-1.35%) |
Feb 12, 2018 | 6.460 | 7.081 | 6.320 | 6.670 | 171,471 | +0.36(+5.71%) |
Feb 09, 2018 | 6.300 | 6.359 | 6.155 | 6.310 | 41,836 | +0.06(+0.96%) |
Feb 08, 2018 | 6.290 | 5.992 | 6.250 | 48,582 | +0.19(+3.14%) | |
Feb 07, 2018 | 6.000 | 6.150 | 5.910 | 6.060 | 49,439 | +0.15(+2.54%) |
Feb 06, 2018 | 5.490 | 6.000 | 5.450 | 5.910 | 37,786 | +0.31(+5.54%) |
Feb 05, 2018 | 5.680 | 5.979 | 5.420 | 5.600 | 42,215 | -0.10(-1.75%) |
Feb 02, 2018 | 6.210 | 6.210 | 5.337 | 5.700 | 66,221 | -0.60(-9.52%) |
Feb 01, 2018 | 6.180 | 6.300 | 6.110 | 6.300 | 28,275 | +0.03(+0.48%) |
Jan 31, 2018 | 6.210 | 6.300 | 6.070 | 6.270 | 51,033 | +0.13(+2.12%) |
Jan 30, 2018 | 6.050 | 6.270 | 6.001 | 6.140 | 20,864 | +0.07(+1.15%) |
Jan 29, 2018 | 6.040 | 6.130 | 6.040 | 6.070 | 18,033 | +0.02(+0.33%) |
Jan 26, 2018 | 6.140 | 6.210 | 6.000 | 6.050 | 50,553 | -0.15(-2.42%) |
Jan 25, 2018 | 6.250 | 6.382 | 6.020 | 6.200 | 15,230 | -0.02(-0.32%) |
Jan 24, 2018 | 6.380 | 6.499 | 6.020 | 6.220 | 37,982 | -0.07(-1.11%) |
Jan 23, 2018 | 6.010 | 6.480 | 6.000 | 6.290 | 41,771 | +0.21(+3.45%) |
Jan 22, 2018 | 6.140 | 6.140 | 6.001 | 6.080 | 9,483 | -0.02(-0.33%) |
Jan 19, 2018 | 6.020 | 6.170 | 6.020 | 6.100 | 32,135 | +0.02(+0.33%) |
Jan 18, 2018 | 6.130 | 6.200 | 5.990 | 6.080 | 23,118 | +0.02(+0.33%) |
Jan 17, 2018 | 6.290 | 6.290 | 5.850 | 6.060 | 132,002 | -0.25(-3.96%) |
Jan 16, 2018 | 6.400 | 6.520 | 6.200 | 6.310 | 48,268 | +0.00(+0.00%) |
Jan 12, 2018 | 6.310 | 6.310 | 6.310 | 0 | -0.14(-2.17%) | |
Jan 11, 2018 | 6.300 | 6.620 | 6.264 | 6.450 | 98,095 | +0.19(+3.04%) |
Jan 10, 2018 | 6.070 | 6.270 | 6.060 | 6.260 | 59,300 | +0.17(+2.79%) |
Jan 09, 2018 | 6.210 | 6.300 | 6.051 | 6.090 | 82,789 | -0.05(-0.81%) |
Jan 08, 2018 | 6.000 | 6.210 | 5.912 | 6.140 | 57,196 | +0.14(+2.33%) |
Jan 05, 2018 | 6.190 | 6.200 | 5.860 | 6.000 | 63,608 | -0.13(-2.12%) |
Jan 04, 2018 | 5.990 | 6.210 | 5.850 | 6.130 | 163,693 | +0.31(+5.33%) |
Jan 03, 2018 | 5.900 | 5.980 | 5.710 | 5.820 | 66,758 | -0.07(-1.19%) |
Jan 02, 2018 | 5.600 | 5.900 | 5.600 | 5.890 | 85,711 | +0.29(+5.18%) |
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.450 | 5.600 | 5.361 | 5.600 | 77,879 | +0.13(+2.38%) |
Dec 27, 2017 | 5.250 | 5.530 | 5.116 | 5.470 | 101,122 | +0.20(+3.80%) |
Dec 26, 2017 | 5.200 | 5.380 | 5.000 | 5.270 | 74,430 | +0.17(+3.33%) |
Dec 22, 2017 | 5.050 | 5.133 | 4.976 | 5.100 | 72,325 | +0.08(+1.59%) |
Dec 21, 2017 | 4.640 | 5.200 | 4.640 | 5.020 | 365,303 | +0.42(+9.13%) |
Dec 20, 2017 | 4.270 | 4.600 | 4.210 | 4.600 | 87,518 | +0.35(+8.24%) |
Dec 19, 2017 | 4.200 | 4.320 | 4.178 | 4.250 | 59,310 | +0.05(+1.19%) |
Dec 18, 2017 | 4.130 | 4.370 | 4.130 | 4.200 | 46,595 | +0.07(+1.69%) |
Dec 15, 2017 | 4.140 | 4.280 | 4.100 | 4.130 | 44,601 | +0.02(+0.49%) |
Dec 14, 2017 | 4.300 | 4.470 | 4.064 | 4.110 | 58,325 | -0.16(-3.75%) |
Dec 13, 2017 | 4.000 | 4.360 | 3.990 | 4.270 | 81,519 | +0.29(+7.29%) |
Dec 12, 2017 | 4.250 | 4.250 | 3.950 | 3.980 | 122,782 | -0.23(-5.46%) |
Dec 11, 2017 | 4.450 | 4.470 | 4.102 | 4.210 | 91,139 | -0.29(-6.44%) |
Dec 08, 2017 | 4.390 | 4.660 | 4.280 | 4.500 | 51,729 | +0.13(+2.97%) |
Dec 07, 2017 | 4.010 | 4.370 | 3.930 | 4.370 | 122,179 | +0.37(+9.25%) |
Dec 06, 2017 | 4.050 | 4.100 | 3.920 | 4.000 | 182,809 | -0.07(-1.72%) |
Dec 05, 2017 | 4.300 | 4.349 | 3.981 | 4.070 | 170,028 | -0.30(-6.86%) |
Dec 04, 2017 | 4.530 | 4.730 | 4.350 | 4.370 | 180,400 | -0.14(-3.10%) |