Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.701 | 5.701 | 5.559 | 5.567 | 7,863,900 | -0.13(-2.36%) |
Feb 27, 2018 | 5.828 | 5.836 | 5.693 | 5.701 | 7,566,722 | -0.18(-3.00%) |
Feb 26, 2018 | 5.836 | 5.895 | 5.786 | 5.878 | 6,113,894 | +0.08(+1.30%) |
Feb 23, 2018 | 5.718 | 5.840 | 5.714 | 5.802 | 6,718,879 | +0.20(+3.60%) |
Feb 22, 2018 | 5.575 | 5.638 | 5.575 | 5.601 | 2,995,127 | +0.00(+0.00%) |
Feb 21, 2018 | 5.668 | 5.701 | 5.601 | 5.601 | 2,773,070 | +0.00(+0.00%) |
Feb 20, 2018 | 5.617 | 5.676 | 5.584 | 5.601 | 3,989,220 | -0.07(-1.19%) |
Feb 16, 2018 | 5.668 | 5.668 | 5.668 | 0 | -0.03(-0.59%) | |
Feb 15, 2018 | 5.659 | 5.718 | 5.596 | 5.701 | 5,579,790 | +0.10(+1.80%) |
Feb 14, 2018 | 5.432 | 5.613 | 5.432 | 5.601 | 5,371,503 | +0.09(+1.68%) |
Feb 13, 2018 | 5.508 | 5.559 | 5.483 | 5.508 | 3,569,209 | -0.02(-0.30%) |
Feb 12, 2018 | 5.416 | 5.571 | 5.416 | 5.525 | 10,597,337 | +0.15(+2.82%) |
Feb 09, 2018 | 5.390 | 5.441 | 5.214 | 5.374 | 8,729,234 | +0.13(+2.40%) |
Feb 08, 2018 | 5.416 | 5.247 | 5.247 | 6,888,675 | -0.15(-2.80%) | |
Feb 07, 2018 | 5.407 | 5.424 | 5.374 | 5.399 | 5,313,488 | +0.01(+0.16%) |
Feb 06, 2018 | 5.163 | 5.416 | 5.155 | 5.390 | 11,946,780 | +0.10(+1.91%) |
Feb 05, 2018 | 5.416 | 5.521 | 5.264 | 5.289 | 9,648,436 | -0.35(-6.26%) |
Feb 02, 2018 | 5.626 | 5.710 | 5.617 | 5.643 | 8,499,713 | +0.06(+1.05%) |
Feb 01, 2018 | 5.516 | 5.601 | 5.474 | 5.584 | 15,871,673 | +0.17(+3.11%) |
Jan 31, 2018 | 5.554 | 5.559 | 5.281 | 5.416 | 23,239,632 | -0.48(-8.13%) |
Jan 30, 2018 | 5.996 | 6.004 | 5.870 | 5.895 | 7,189,747 | +0.00(+0.00%) |
Jan 29, 2018 | 5.895 | 5.903 | 5.836 | 5.895 | 6,632,476 | +0.08(+1.30%) |
Jan 26, 2018 | 5.760 | 5.828 | 5.760 | 5.819 | 3,668,014 | +0.03(+0.44%) |
Jan 25, 2018 | 5.945 | 5.958 | 5.769 | 5.794 | 5,121,858 | -0.19(-3.09%) |
Jan 24, 2018 | 5.987 | 6.013 | 5.929 | 5.979 | 6,514,776 | -0.04(-0.70%) |
Jan 23, 2018 | 5.971 | 6.029 | 5.962 | 6.021 | 4,671,371 | -0.02(-0.28%) |
Jan 22, 2018 | 6.004 | 6.063 | 5.987 | 6.038 | 7,956,576 | -0.09(-1.51%) |
Jan 19, 2018 | 6.147 | 6.156 | 6.092 | 6.130 | 8,183,572 | +0.01(+0.14%) |
Jan 18, 2018 | 6.156 | 6.198 | 6.114 | 6.122 | 7,255,993 | -0.05(-0.82%) |
Jan 17, 2018 | 5.987 | 6.181 | 5.987 | 6.172 | 19,199,896 | +0.34(+5.76%) |
Jan 16, 2018 | 5.878 | 5.878 | 5.819 | 5.836 | 4,321,518 | -0.07(-1.14%) |
Jan 12, 2018 | 5.903 | 5.903 | 5.903 | 0 | +0.11(+1.89%) | |
Jan 11, 2018 | 5.693 | 5.815 | 5.676 | 5.794 | 7,483,094 | +0.08(+1.47%) |
Jan 10, 2018 | 5.710 | 4,314,827 | +0.02(+0.30%) | |||
Jan 09, 2018 | 5.735 | 5.735 | 5.685 | 5.693 | 3,977,307 | -0.02(-0.29%) |
Jan 08, 2018 | 5.676 | 5.735 | 5.659 | 5.710 | 3,464,521 | -0.02(-0.29%) |
Jan 05, 2018 | 5.718 | 5.744 | 5.668 | 5.727 | 2,055,190 | +0.04(+0.74%) |
Jan 04, 2018 | 5.643 | 5.701 | 5.634 | 5.685 | 4,182,532 | +0.05(+0.90%) |
Jan 03, 2018 | 5.592 | 5.655 | 5.584 | 5.634 | 4,223,668 | +0.02(+0.30%) |
Jan 02, 2018 | 5.609 | 5.634 | 5.575 | 5.617 | 4,390,996 | +0.00(+0.00%) |
Dec 29, 2017 | 5.617 | 5.617 | 5.617 | 0 | +0.12(+2.14%) | |
Dec 28, 2017 | 5.516 | 5.546 | 5.491 | 5.500 | 4,300,189 | -0.04(-0.76%) |
Dec 27, 2017 | 5.516 | 5.571 | 5.487 | 5.542 | 1,676,227 | -0.02(-0.30%) |
Dec 26, 2017 | 5.584 | 5.584 | 5.542 | 5.559 | 642,359 | -0.03(-0.45%) |
Dec 22, 2017 | 5.567 | 5.584 | 5.542 | 5.584 | 1,594,110 | -0.02(-0.30%) |
Dec 21, 2017 | 5.559 | 5.634 | 5.525 | 5.601 | 2,612,447 | +0.12(+2.15%) |
Dec 20, 2017 | 5.542 | 5.546 | 5.466 | 5.483 | 3,001,989 | -0.10(-1.81%) |
Dec 19, 2017 | 5.567 | 5.592 | 5.538 | 5.584 | 3,672,438 | -0.06(-1.04%) |
Dec 18, 2017 | 5.584 | 5.668 | 5.575 | 5.643 | 2,962,578 | +0.17(+3.07%) |
Dec 15, 2017 | 5.466 | 5.474 | 5.424 | 5.474 | 7,538,320 | -0.04(-0.76%) |
Dec 14, 2017 | 5.533 | 5.554 | 5.491 | 5.516 | 6,265,020 | -0.07(-1.20%) |
Dec 13, 2017 | 5.449 | 5.626 | 5.449 | 5.584 | 8,863,653 | +0.21(+3.91%) |
Dec 12, 2017 | 5.315 | 5.390 | 5.298 | 5.374 | 5,896,953 | +0.00(+0.00%) |
Dec 11, 2017 | 5.180 | 5.416 | 5.180 | 5.374 | 12,710,646 | +0.09(+1.75%) |
Dec 08, 2017 | 5.231 | 5.281 | 5.222 | 5.281 | 4,910,404 | +0.03(+0.48%) |
Dec 07, 2017 | 5.247 | 5.273 | 5.231 | 5.256 | 4,584,394 | +0.03(+0.48%) |
Dec 06, 2017 | 5.155 | 5.239 | 5.146 | 5.231 | 6,762,734 | -0.07(-1.27%) |
Dec 05, 2017 | 5.239 | 5.306 | 5.222 | 5.298 | 3,658,176 | +0.07(+1.29%) |
Dec 04, 2017 | 5.331 | 5.340 | 5.218 | 5.231 | 2,854,483 | -0.03(-0.48%) |