Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.150 | 6.200 | 6.040 | 6.100 | 76,798 | -0.02(-0.33%) |
Feb 27, 2018 | 6.150 | 6.300 | 6.101 | 6.120 | 113,786 | -0.02(-0.33%) |
Feb 26, 2018 | 6.010 | 6.240 | 6.010 | 6.140 | 74,800 | +0.03(+0.49%) |
Feb 23, 2018 | 6.080 | 6.150 | 6.080 | 6.110 | 40,769 | +0.01(+0.16%) |
Feb 22, 2018 | 6.150 | 6.150 | 6.030 | 6.100 | 71,445 | -0.04(-0.65%) |
Feb 21, 2018 | 6.120 | 6.200 | 6.100 | 6.140 | 77,209 | +0.01(+0.16%) |
Feb 20, 2018 | 6.190 | 6.190 | 6.011 | 6.130 | 87,658 | -0.03(-0.49%) |
Feb 16, 2018 | 6.160 | 6.160 | 6.160 | 0 | +0.26(+4.41%) | |
Feb 15, 2018 | 6.010 | 6.010 | 5.791 | 5.900 | 83,459 | -0.11(-1.83%) |
Feb 14, 2018 | 5.900 | 6.020 | 5.830 | 6.010 | 228,777 | +0.17(+2.91%) |
Feb 13, 2018 | 5.480 | 5.870 | 5.475 | 5.840 | 146,886 | +0.39(+7.16%) |
Feb 12, 2018 | 5.340 | 5.480 | 5.300 | 5.450 | 122,154 | +0.08(+1.49%) |
Feb 09, 2018 | 5.340 | 5.400 | 4.950 | 5.370 | 285,504 | +0.07(+1.32%) |
Feb 08, 2018 | 5.350 | 5.350 | 5.287 | 5.300 | 95,323 | +0.00(+0.00%) |
Feb 07, 2018 | 5.270 | 5.340 | 5.270 | 5.300 | 85,473 | +0.01(+0.19%) |
Feb 06, 2018 | 5.210 | 5.320 | 5.120 | 5.290 | 199,658 | +0.09(+1.73%) |
Feb 05, 2018 | 4.960 | 5.210 | 4.950 | 5.200 | 291,317 | +0.19(+3.79%) |
Feb 02, 2018 | 4.960 | 5.130 | 4.870 | 5.010 | 279,573 | +0.06(+1.21%) |
Feb 01, 2018 | 4.880 | 5.000 | 4.790 | 4.950 | 248,001 | +0.06(+1.23%) |
Jan 31, 2018 | 4.830 | 4.930 | 4.710 | 4.890 | 399,347 | +0.05(+1.03%) |
Jan 30, 2018 | 4.900 | 4.900 | 4.612 | 4.840 | 278,075 | -0.08(-1.63%) |
Jan 29, 2018 | 5.180 | 5.180 | 4.720 | 4.920 | 507,261 | -0.31(-5.93%) |
Jan 26, 2018 | 5.500 | 5.515 | 5.153 | 5.230 | 251,106 | -0.18(-3.33%) |
Jan 25, 2018 | 5.520 | 5.620 | 5.410 | 5.410 | 96,239 | -0.10(-1.81%) |
Jan 24, 2018 | 5.320 | 5.550 | 5.320 | 5.510 | 167,205 | +0.18(+3.38%) |
Jan 23, 2018 | 5.490 | 5.520 | 5.300 | 5.330 | 326,141 | -0.13(-2.38%) |
Jan 22, 2018 | 5.400 | 5.500 | 5.371 | 5.460 | 177,524 | +0.06(+1.11%) |
Jan 19, 2018 | 5.350 | 5.480 | 5.271 | 5.400 | 206,750 | +0.07(+1.31%) |
Jan 18, 2018 | 5.300 | 5.370 | 5.250 | 5.330 | 290,326 | -0.03(-0.56%) |
Jan 17, 2018 | 5.400 | 5.500 | 5.270 | 5.360 | 291,304 | -0.09(-1.65%) |
Jan 16, 2018 | 5.570 | 5.630 | 5.350 | 5.450 | 328,103 | -0.17(-3.02%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.790 | 5.810 | 5.600 | 5.660 | 204,430 | -0.12(-2.08%) |
Jan 10, 2018 | 5.750 | 5.830 | 5.600 | 5.780 | 219,728 | -0.02(-0.34%) |
Jan 09, 2018 | 5.700 | 5.900 | 5.700 | 5.800 | 276,182 | +0.04(+0.69%) |
Jan 08, 2018 | 6.100 | 6.112 | 5.710 | 5.760 | 275,777 | -0.32(-5.26%) |
Jan 05, 2018 | 6.080 | 6.170 | 6.001 | 6.080 | 226,499 | +0.02(+0.33%) |
Jan 04, 2018 | 6.250 | 6.270 | 6.000 | 6.060 | 244,375 | -0.25(-3.96%) |
Jan 03, 2018 | 6.080 | 6.310 | 5.630 | 6.310 | 452,775 | +0.23(+3.78%) |
Jan 02, 2018 | 6.480 | 6.480 | 6.080 | 6.080 | 310,742 | -0.48(-7.32%) |
Dec 29, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.34(+5.47%) | |
Dec 28, 2017 | 6.470 | 6.520 | 6.180 | 6.220 | 476,106 | -0.31(-4.75%) |
Dec 27, 2017 | 6.590 | 6.740 | 6.420 | 6.530 | 291,213 | -0.11(-1.66%) |
Dec 26, 2017 | 6.540 | 6.750 | 6.440 | 6.640 | 410,491 | +0.07(+1.07%) |
Dec 22, 2017 | 6.570 | 6.880 | 6.500 | 6.570 | 251,314 | -0.08(-1.20%) |
Dec 21, 2017 | 6.460 | 6.830 | 6.430 | 6.650 | 238,692 | +0.19(+2.94%) |
Dec 20, 2017 | 6.580 | 6.703 | 6.400 | 6.460 | 318,298 | -0.09(-1.37%) |
Dec 19, 2017 | 6.650 | 6.100 | 6.550 | 505,282 | -0.07(-1.06%) | |
Dec 18, 2017 | 6.740 | 6.760 | 6.500 | 6.620 | 260,472 | -0.13(-1.93%) |
Dec 15, 2017 | 6.750 | 6.800 | 6.413 | 6.750 | 233,858 | +0.04(+0.60%) |
Dec 14, 2017 | 6.750 | 6.780 | 6.630 | 6.710 | 179,611 | -0.09(-1.32%) |
Dec 13, 2017 | 6.700 | 6.900 | 6.450 | 6.800 | 477,867 | +0.05(+0.74%) |
Dec 12, 2017 | 6.430 | 6.990 | 6.380 | 6.750 | 464,586 | -0.18(-2.60%) |
Dec 11, 2017 | 6.950 | 6.990 | 6.830 | 6.930 | 386,168 | -0.07(-1.00%) |
Dec 08, 2017 | 6.920 | 7.010 | 6.860 | 7.000 | 130,294 | +0.05(+0.72%) |
Dec 07, 2017 | 6.970 | 7.000 | 6.861 | 6.950 | 92,347 | -0.04(-0.57%) |
Dec 06, 2017 | 6.830 | 7.010 | 6.820 | 6.990 | 179,973 | +0.07(+1.01%) |
Dec 05, 2017 | 6.910 | 7.000 | 6.780 | 6.920 | 197,805 | -0.08(-1.14%) |
Dec 04, 2017 | 7.030 | 7.030 | 6.861 | 7.000 | 228,052 | -0.01(-0.14%) |