Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.740 | 5.770 | 5.610 | 5.690 | 300,102 | -0.02(-0.35%) |
Feb 27, 2018 | 5.860 | 5.940 | 5.710 | 5.710 | 78,602 | -0.21(-3.55%) |
Feb 26, 2018 | 5.810 | 6.000 | 5.770 | 5.920 | 161,267 | +0.17(+2.96%) |
Feb 23, 2018 | 5.620 | 5.770 | 5.500 | 5.750 | 300,543 | +0.17(+3.05%) |
Feb 22, 2018 | 5.500 | 5.580 | 263,868 | -0.13(-2.28%) | ||
Feb 21, 2018 | 5.800 | 5.800 | 5.660 | 5.710 | 355,097 | -0.18(-3.06%) |
Feb 20, 2018 | 5.910 | 6.240 | 5.840 | 5.890 | 346,147 | -0.09(-1.51%) |
Feb 16, 2018 | 5.980 | 5.980 | 5.980 | 0 | +0.29(+5.10%) | |
Feb 15, 2018 | 5.600 | 5.899 | 5.470 | 5.690 | 155,655 | +0.13(+2.34%) |
Feb 14, 2018 | 5.490 | 5.630 | 5.490 | 5.560 | 128,472 | +0.03(+0.54%) |
Feb 13, 2018 | 5.440 | 5.580 | 5.390 | 5.530 | 130,894 | +0.06(+1.10%) |
Feb 12, 2018 | 5.390 | 5.570 | 5.340 | 5.470 | 211,707 | +0.07(+1.30%) |
Feb 09, 2018 | 5.390 | 5.495 | 5.240 | 5.400 | 176,116 | +0.03(+0.56%) |
Feb 08, 2018 | 5.430 | 5.480 | 5.349 | 5.370 | 154,237 | -0.09(-1.65%) |
Feb 07, 2018 | 5.530 | 5.530 | 5.370 | 5.460 | 66,097 | -0.08(-1.44%) |
Feb 06, 2018 | 5.500 | 5.680 | 5.360 | 5.540 | 196,789 | -0.07(-1.25%) |
Feb 05, 2018 | 5.710 | 5.730 | 5.560 | 5.610 | 141,335 | -0.13(-2.26%) |
Feb 02, 2018 | 5.710 | 5.970 | 5.670 | 5.740 | 242,352 | +0.00(+0.00%) |
Feb 01, 2018 | 5.750 | 5.809 | 5.660 | 5.740 | 131,025 | -0.05(-0.86%) |
Jan 31, 2018 | 5.900 | 5.900 | 5.735 | 5.790 | 87,133 | -0.12(-2.03%) |
Jan 30, 2018 | 5.910 | 5.910 | 5.870 | 5.910 | 85,445 | -0.04(-0.67%) |
Jan 29, 2018 | 5.870 | 6.040 | 5.870 | 5.950 | 93,325 | +0.07(+1.19%) |
Jan 26, 2018 | 5.920 | 5.930 | 5.780 | 5.880 | 108,130 | -0.01(-0.17%) |
Jan 25, 2018 | 5.930 | 5.950 | 5.760 | 5.890 | 108,848 | -0.02(-0.34%) |
Jan 24, 2018 | 5.810 | 5.940 | 5.710 | 5.910 | 195,376 | +0.11(+1.90%) |
Jan 23, 2018 | 5.760 | 5.810 | 5.690 | 5.800 | 63,923 | +0.00(+0.00%) |
Jan 22, 2018 | 5.830 | 5.850 | 5.730 | 5.800 | 101,976 | -0.03(-0.51%) |
Jan 19, 2018 | 5.700 | 5.910 | 5.640 | 5.830 | 92,668 | +0.12(+2.10%) |
Jan 18, 2018 | 5.750 | 5.890 | 5.650 | 5.710 | 147,362 | -0.14(-2.39%) |
Jan 17, 2018 | 5.810 | 5.880 | 5.731 | 5.850 | 103,371 | +0.04(+0.69%) |
Jan 16, 2018 | 6.010 | 6.150 | 5.760 | 5.810 | 152,464 | -0.24(-3.97%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.11(-1.79%) | |
Jan 11, 2018 | 5.830 | 6.180 | 5.750 | 6.160 | 214,599 | +0.34(+5.84%) |
Jan 10, 2018 | 5.770 | 5.880 | 5.710 | 5.820 | 135,285 | +0.07(+1.22%) |
Jan 09, 2018 | 5.750 | 5.810 | 5.690 | 5.750 | 89,291 | +0.02(+0.35%) |
Jan 08, 2018 | 5.720 | 5.760 | 5.660 | 5.730 | 164,561 | -0.01(-0.17%) |
Jan 05, 2018 | 5.750 | 5.790 | 5.690 | 5.740 | 120,565 | +0.00(+0.00%) |
Jan 04, 2018 | 5.750 | 5.750 | 5.650 | 5.740 | 125,081 | +0.00(+0.00%) |
Jan 03, 2018 | 5.750 | 5.806 | 5.680 | 5.740 | 123,904 | -0.01(-0.17%) |
Jan 02, 2018 | 5.760 | 5.800 | 5.700 | 5.750 | 141,716 | -0.01(-0.17%) |
Dec 29, 2017 | 5.760 | 5.760 | 5.760 | 0 | -0.27(-4.48%) | |
Dec 28, 2017 | 5.900 | 6.150 | 5.790 | 6.030 | 987,541 | +0.11(+1.86%) |
Dec 27, 2017 | 5.610 | 5.950 | 5.610 | 5.920 | 400,974 | +0.29(+5.15%) |
Dec 26, 2017 | 5.630 | 5.780 | 5.550 | 5.630 | 188,752 | -0.02(-0.35%) |
Dec 22, 2017 | 5.660 | 5.710 | 5.520 | 5.650 | 211,520 | -0.06(-1.05%) |
Dec 21, 2017 | 5.720 | 5.770 | 5.660 | 5.710 | 102,762 | -0.01(-0.17%) |
Dec 20, 2017 | 5.660 | 5.810 | 5.620 | 5.720 | 153,710 | +0.09(+1.60%) |
Dec 19, 2017 | 5.730 | 5.770 | 5.600 | 5.630 | 208,137 | -0.09(-1.57%) |
Dec 18, 2017 | 5.650 | 5.890 | 5.600 | 5.720 | 266,872 | +0.10(+1.78%) |
Dec 15, 2017 | 5.460 | 5.740 | 5.460 | 5.620 | 360,624 | +0.16(+2.93%) |
Dec 14, 2017 | 5.400 | 5.540 | 5.380 | 5.460 | 213,162 | +0.07(+1.30%) |
Dec 13, 2017 | 5.450 | 5.590 | 5.350 | 5.390 | 292,001 | -0.05(-0.92%) |
Dec 12, 2017 | 5.570 | 5.640 | 5.430 | 5.440 | 213,409 | -0.12(-2.16%) |
Dec 11, 2017 | 5.370 | 5.570 | 5.321 | 5.560 | 279,960 | +0.17(+3.15%) |
Dec 08, 2017 | 5.370 | 5.440 | 5.335 | 5.390 | 197,229 | +0.04(+0.75%) |
Dec 07, 2017 | 5.310 | 5.450 | 5.300 | 5.350 | 155,631 | +0.03(+0.56%) |
Dec 06, 2017 | 5.380 | 5.420 | 5.280 | 5.320 | 225,106 | -0.08(-1.48%) |
Dec 05, 2017 | 5.510 | 5.510 | 5.390 | 5.400 | 177,278 | -0.05(-0.92%) |
Dec 04, 2017 | 5.480 | 5.480 | 5.390 | 5.450 | 685,598 | +0.01(+0.18%) |