Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.200 | 5.399 | 5.150 | 5.170 | 13,291 | -0.04(-0.68%) |
Feb 27, 2018 | 5.250 | 5.260 | 5.160 | 5.205 | 16,730 | -0.04(-0.85%) |
Feb 26, 2018 | 5.360 | 5.420 | 5.250 | 5.250 | 21,071 | -0.03(-0.57%) |
Feb 23, 2018 | 5.260 | 5.340 | 5.250 | 5.280 | 10,729 | +0.02(+0.38%) |
Feb 22, 2018 | 5.300 | 5.380 | 5.250 | 5.260 | 30,171 | -0.05(-0.94%) |
Feb 21, 2018 | 5.270 | 5.389 | 5.270 | 5.310 | 8,278 | +0.02(+0.38%) |
Feb 20, 2018 | 5.270 | 5.421 | 5.250 | 5.290 | 15,538 | -0.04(-0.75%) |
Feb 16, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.05(+0.95%) | |
Feb 15, 2018 | 5.450 | 5.450 | 5.300 | 5.280 | 48,535 | -0.09(-1.68%) |
Feb 14, 2018 | 5.330 | 5.500 | 5.310 | 5.370 | 46,865 | +0.14(+2.68%) |
Feb 13, 2018 | 5.100 | 5.310 | 4.980 | 5.230 | 72,245 | +0.24(+4.81%) |
Feb 12, 2018 | 4.900 | 5.040 | 4.900 | 4.990 | 30,192 | +0.14(+2.89%) |
Feb 09, 2018 | 4.910 | 5.078 | 4.720 | 4.850 | 95,821 | +0.06(+1.25%) |
Feb 08, 2018 | 4.900 | 4.970 | 4.700 | 4.790 | 50,527 | -0.11(-2.24%) |
Feb 07, 2018 | 4.780 | 4.780 | 4.780 | 4.900 | 25,397 | +0.04(+0.82%) |
Feb 06, 2018 | 4.630 | 5.050 | 4.630 | 4.860 | 160,078 | +0.09(+1.89%) |
Feb 05, 2018 | 5.190 | 5.200 | 4.690 | 4.770 | 180,101 | -0.50(-9.49%) |
Feb 02, 2018 | 5.270 | 5.371 | 5.251 | 5.270 | 41,249 | -0.06(-1.13%) |
Feb 01, 2018 | 5.391 | 5.450 | 5.300 | 5.330 | 50,246 | -0.09(-1.66%) |
Jan 31, 2018 | 5.520 | 5.540 | 5.390 | 5.420 | 34,150 | -0.01(-0.18%) |
Jan 30, 2018 | 5.520 | 5.520 | 5.400 | 5.430 | 62,397 | -0.12(-2.16%) |
Jan 29, 2018 | 5.870 | 5.870 | 5.550 | 5.550 | 66,472 | -0.30(-5.13%) |
Jan 26, 2018 | 5.900 | 5.904 | 5.800 | 5.850 | 37,976 | -0.05(-0.85%) |
Jan 25, 2018 | 5.790 | 5.900 | 5.790 | 5.900 | 30,192 | +0.11(+1.90%) |
Jan 24, 2018 | 5.950 | 5.950 | 5.620 | 5.790 | 51,916 | +0.06(+1.05%) |
Jan 23, 2018 | 5.510 | 5.800 | 5.450 | 5.730 | 166,498 | +0.13(+2.32%) |
Jan 22, 2018 | 5.660 | 5.700 | 5.522 | 5.600 | 29,771 | -0.02(-0.36%) |
Jan 19, 2018 | 5.700 | 5.734 | 5.550 | 5.620 | 47,460 | -0.12(-2.09%) |
Jan 18, 2018 | 5.620 | 5.810 | 5.612 | 5.740 | 30,786 | +0.11(+1.95%) |
Jan 17, 2018 | 5.600 | 5.660 | 5.550 | 5.630 | 26,145 | +0.03(+0.54%) |
Jan 16, 2018 | 5.620 | 5.700 | 5.520 | 5.600 | 104,661 | -0.11(-1.93%) |
Jan 12, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.10(-1.72%) | |
Jan 11, 2018 | 5.660 | 5.820 | 5.560 | 5.810 | 73,157 | +0.10(+1.75%) |
Jan 10, 2018 | 5.610 | 5.710 | 58,156 | -0.01(-0.17%) | ||
Jan 09, 2018 | 5.820 | 6.070 | 5.650 | 5.720 | 56,839 | -0.07(-1.21%) |
Jan 08, 2018 | 6.060 | 6.090 | 5.780 | 5.790 | 41,958 | -0.24(-3.98%) |
Jan 05, 2018 | 5.920 | 6.090 | 5.920 | 6.030 | 38,089 | +0.14(+2.38%) |
Jan 04, 2018 | 6.020 | 6.210 | 5.660 | 5.890 | 103,375 | +0.04(+0.68%) |
Jan 03, 2018 | 5.940 | 5.979 | 5.650 | 5.850 | 103,110 | -0.11(-1.85%) |
Jan 02, 2018 | 6.000 | 6.060 | 6.000 | 5.960 | 40,295 | -0.04(-0.67%) |
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.17(-2.76%) | |
Dec 28, 2017 | 6.360 | 6.360 | 6.150 | 6.170 | 53,146 | -0.17(-2.68%) |
Dec 27, 2017 | 6.380 | 6.400 | 6.055 | 6.340 | 43,416 | -0.02(-0.31%) |
Dec 26, 2017 | 6.380 | 6.420 | 6.160 | 6.360 | 70,908 | -0.02(-0.31%) |
Dec 22, 2017 | 6.180 | 6.390 | 6.160 | 6.380 | 114,669 | +0.23(+3.74%) |
Dec 21, 2017 | 5.900 | 6.250 | 5.844 | 6.150 | 132,615 | +0.27(+4.59%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.770 | 5.880 | 24,738 | +0.02(+0.34%) |
Dec 19, 2017 | 6.020 | 6.060 | 5.790 | 5.860 | 44,706 | -0.13(-2.17%) |
Dec 18, 2017 | 5.840 | 6.100 | 5.780 | 5.990 | 145,744 | +0.20(+3.45%) |
Dec 15, 2017 | 5.880 | 5.890 | 5.750 | 5.790 | 35,404 | -0.06(-1.03%) |
Dec 14, 2017 | 5.650 | 5.870 | 5.600 | 5.850 | 60,559 | +0.21(+3.72%) |
Dec 13, 2017 | 5.440 | 5.650 | 5.440 | 5.640 | 21,660 | +0.20(+3.68%) |
Dec 12, 2017 | 5.600 | 5.630 | 5.330 | 5.440 | 30,255 | -0.13(-2.33%) |
Dec 11, 2017 | 5.460 | 5.600 | 5.320 | 5.570 | 43,564 | +0.15(+2.77%) |
Dec 08, 2017 | 5.380 | 5.539 | 5.350 | 5.420 | 33,121 | +0.05(+0.93%) |
Dec 07, 2017 | 5.220 | 5.680 | 5.220 | 5.370 | 76,322 | +0.15(+2.87%) |
Dec 06, 2017 | 5.340 | 5.350 | 5.170 | 5.220 | 37,007 | -0.03(-0.57%) |
Dec 05, 2017 | 5.260 | 5.380 | 5.090 | 5.250 | 103,132 | -0.04(-0.76%) |
Dec 04, 2017 | 5.500 | 5.862 | 5.270 | 5.290 | 75,247 | -0.13(-2.40%) |