Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.030 | 6.050 | 5.750 | 5.760 | 133,097 | -0.23(-3.84%) |
Feb 27, 2018 | 5.920 | 6.362 | 5.905 | 5.990 | 114,482 | -0.09(-1.48%) |
Feb 26, 2018 | 6.190 | 6.250 | 6.030 | 6.080 | 56,768 | -0.04(-0.65%) |
Feb 23, 2018 | 6.350 | 6.350 | 6.100 | 6.120 | 196,761 | -0.23(-3.62%) |
Feb 22, 2018 | 6.950 | 6.950 | 6.330 | 6.350 | 181,873 | -0.51(-7.43%) |
Feb 21, 2018 | 6.780 | 7.050 | 6.756 | 6.860 | 212,237 | +0.11(+1.63%) |
Feb 20, 2018 | 6.280 | 6.770 | 6.260 | 6.750 | 117,743 | +0.49(+7.83%) |
Feb 16, 2018 | 6.260 | 6.260 | 6.260 | 0 | +0.04(+0.64%) | |
Feb 15, 2018 | 6.000 | 6.260 | 5.780 | 6.220 | 129,547 | +0.30(+5.07%) |
Feb 14, 2018 | 6.050 | 5.790 | 5.920 | 130,885 | +0.03(+0.51%) | |
Feb 13, 2018 | 5.880 | 5.920 | 5.760 | 5.890 | 91,720 | -0.08(-1.34%) |
Feb 12, 2018 | 6.070 | 6.073 | 5.890 | 5.970 | 100,109 | -0.09(-1.49%) |
Feb 09, 2018 | 6.090 | 6.120 | 5.770 | 6.060 | 214,106 | +0.29(+5.03%) |
Feb 08, 2018 | 5.900 | 6.240 | 5.710 | 5.770 | 139,013 | -0.10(-1.70%) |
Feb 07, 2018 | 6.040 | 6.150 | 5.800 | 5.870 | 75,809 | -0.15(-2.49%) |
Feb 06, 2018 | 5.750 | 6.100 | 5.650 | 6.020 | 118,085 | +0.22(+3.79%) |
Feb 05, 2018 | 5.887 | 5.887 | 5.820 | 5.800 | 50,774 | -0.04(-0.68%) |
Feb 02, 2018 | 5.910 | 5.920 | 5.770 | 5.840 | 89,287 | -0.10(-1.68%) |
Feb 01, 2018 | 5.800 | 5.980 | 5.750 | 5.940 | 64,279 | +0.12(+2.06%) |
Jan 31, 2018 | 5.890 | 6.150 | 5.770 | 5.820 | 99,250 | +0.01(+0.17%) |
Jan 30, 2018 | 5.790 | 6.150 | 5.620 | 5.810 | 108,554 | +0.02(+0.35%) |
Jan 29, 2018 | 6.150 | 6.150 | 5.700 | 5.790 | 169,484 | -0.36(-5.85%) |
Jan 26, 2018 | 6.240 | 6.240 | 6.100 | 6.150 | 90,403 | -0.04(-0.65%) |
Jan 25, 2018 | 6.250 | 6.280 | 6.110 | 6.190 | 34,550 | -0.01(-0.16%) |
Jan 24, 2018 | 6.440 | 6.480 | 5.850 | 6.200 | 163,663 | -0.14(-2.21%) |
Jan 23, 2018 | 6.620 | 6.710 | 6.250 | 6.340 | 118,900 | -0.30(-4.52%) |
Jan 22, 2018 | 6.320 | 6.790 | 6.320 | 6.640 | 96,681 | +0.02(+0.30%) |
Jan 19, 2018 | 6.710 | 7.130 | 6.550 | 6.620 | 192,117 | -0.09(-1.34%) |
Jan 18, 2018 | 6.570 | 6.929 | 6.300 | 6.710 | 132,671 | +0.25(+3.87%) |
Jan 17, 2018 | 6.470 | 7.096 | 6.380 | 6.460 | 77,652 | +0.09(+1.41%) |
Jan 16, 2018 | 6.630 | 6.650 | 6.280 | 6.370 | 175,366 | -0.09(-1.39%) |
Jan 12, 2018 | 6.460 | 6.460 | 6.460 | 0 | -0.10(-1.52%) | |
Jan 11, 2018 | 6.470 | 6.780 | 6.300 | 6.560 | 105,121 | +0.15(+2.34%) |
Jan 10, 2018 | 6.480 | 6.490 | 6.230 | 6.410 | 82,811 | -0.08(-1.23%) |
Jan 09, 2018 | 6.600 | 6.800 | 6.250 | 6.490 | 70,825 | -0.14(-2.11%) |
Jan 08, 2018 | 6.750 | 6.950 | 6.550 | 6.630 | 69,747 | -0.12(-1.78%) |
Jan 05, 2018 | 6.870 | 6.870 | 6.600 | 6.750 | 68,379 | -0.07(-1.03%) |
Jan 04, 2018 | 6.740 | 6.920 | 6.560 | 6.820 | 60,247 | +0.23(+3.49%) |
Jan 03, 2018 | 6.700 | 6.750 | 6.520 | 6.590 | 51,898 | -0.12(-1.79%) |
Jan 02, 2018 | 6.370 | 6.830 | 6.370 | 6.710 | 86,028 | +0.48(+7.70%) |
Dec 29, 2017 | 6.230 | 6.230 | 6.230 | 0 | -0.22(-3.41%) | |
Dec 28, 2017 | 6.080 | 6.520 | 5.910 | 6.450 | 77,719 | +0.37(+6.09%) |
Dec 27, 2017 | 6.010 | 6.150 | 5.970 | 6.080 | 81,357 | +0.09(+1.50%) |
Dec 26, 2017 | 6.180 | 6.320 | 5.910 | 5.990 | 45,626 | -0.19(-3.07%) |
Dec 22, 2017 | 6.270 | 6.570 | 6.160 | 6.180 | 66,427 | -0.18(-2.83%) |
Dec 21, 2017 | 5.900 | 6.545 | 5.890 | 6.360 | 79,669 | +0.49(+8.35%) |
Dec 20, 2017 | 6.220 | 6.587 | 5.750 | 5.870 | 132,424 | -0.37(-5.93%) |
Dec 19, 2017 | 6.590 | 7.030 | 6.150 | 6.240 | 156,641 | -0.52(-7.69%) |
Dec 18, 2017 | 6.500 | 6.800 | 6.340 | 6.760 | 87,516 | +0.21(+3.21%) |
Dec 15, 2017 | 6.880 | 7.090 | 6.510 | 6.550 | 175,547 | -0.25(-3.68%) |
Dec 14, 2017 | 6.400 | 7.210 | 6.315 | 6.800 | 79,398 | +0.46(+7.26%) |
Dec 13, 2017 | 6.440 | 6.740 | 6.260 | 6.340 | 40,332 | -0.07(-1.09%) |
Dec 12, 2017 | 6.780 | 7.060 | 6.350 | 6.410 | 81,269 | -0.38(-5.60%) |
Dec 11, 2017 | 7.100 | 7.249 | 6.730 | 6.790 | 79,408 | -0.16(-2.30%) |
Dec 08, 2017 | 6.950 | 7.300 | 6.650 | 6.950 | 98,773 | +0.00(+0.00%) |
Dec 07, 2017 | 7.240 | 7.240 | 6.500 | 6.950 | 77,801 | -0.13(-1.84%) |
Dec 06, 2017 | 6.750 | 7.160 | 6.680 | 7.080 | 74,263 | +0.36(+5.36%) |
Dec 05, 2017 | 6.640 | 6.840 | 6.540 | 6.720 | 33,514 | +0.19(+2.91%) |
Dec 04, 2017 | 6.850 | 6.875 | 6.410 | 6.530 | 55,709 | -0.25(-3.69%) |