Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.473 | 5.515 | 5.386 | 5.386 | 318,137 | -0.05(-0.90%) |
Feb 27, 2018 | 5.451 | 5.467 | 5.419 | 5.435 | 285,288 | -0.01(-0.20%) |
Feb 26, 2018 | 5.413 | 5.467 | 5.413 | 5.446 | 198,036 | +0.04(+0.70%) |
Feb 23, 2018 | 5.446 | 5.505 | 5.392 | 5.408 | 285,887 | -0.03(-0.60%) |
Feb 22, 2018 | 5.473 | 5.505 | 5.435 | 5.440 | 216,445 | -0.02(-0.40%) |
Feb 21, 2018 | 5.473 | 5.603 | 5.462 | 5.462 | 210,077 | +0.01(+0.10%) |
Feb 20, 2018 | 5.635 | 5.657 | 5.413 | 5.457 | 441,879 | -0.18(-3.17%) |
Feb 16, 2018 | 5.635 | 5.635 | 5.635 | 0 | +0.03(+0.48%) | |
Feb 15, 2018 | 5.673 | 5.706 | 5.570 | 5.608 | 325,606 | -0.02(-0.34%) |
Feb 14, 2018 | 5.638 | 5.676 | 5.600 | 5.627 | 355,089 | +0.00(+0.00%) |
Feb 13, 2018 | 5.595 | 5.735 | 5.568 | 5.627 | 321,727 | +0.03(+0.48%) |
Feb 12, 2018 | 5.595 | 5.671 | 5.557 | 5.600 | 376,254 | +0.06(+1.17%) |
Feb 09, 2018 | 5.557 | 5.659 | 5.498 | 5.536 | 493,398 | +0.03(+0.59%) |
Feb 08, 2018 | 5.649 | 5.732 | 5.503 | 5.503 | 557,835 | -0.10(-1.82%) |
Feb 07, 2018 | 5.127 | 5.751 | 5.127 | 5.606 | 1,257,687 | +0.55(+10.85%) |
Feb 06, 2018 | 4.869 | 5.073 | 4.842 | 5.057 | 966,434 | +0.05(+1.08%) |
Feb 05, 2018 | 5.164 | 5.198 | 4.858 | 5.003 | 1,427,737 | -0.19(-3.73%) |
Feb 02, 2018 | 5.315 | 5.347 | 5.181 | 5.197 | 542,211 | -0.15(-2.82%) |
Feb 01, 2018 | 5.304 | 5.358 | 5.170 | 5.347 | 859,353 | +0.04(+0.71%) |
Jan 31, 2018 | 5.476 | 5.541 | 5.299 | 5.310 | 824,940 | -0.13(-2.37%) |
Jan 30, 2018 | 5.616 | 5.643 | 5.433 | 5.439 | 677,363 | -0.22(-3.90%) |
Jan 29, 2018 | 5.880 | 5.885 | 5.364 | 5.659 | 1,455,557 | -0.25(-4.19%) |
Jan 26, 2018 | 5.945 | 5.982 | 5.896 | 5.907 | 391,179 | -0.04(-0.72%) |
Jan 25, 2018 | 5.945 | 5.993 | 5.939 | 5.950 | 191,480 | +0.00(+0.00%) |
Jan 24, 2018 | 5.971 | 6.025 | 5.939 | 5.950 | 163,107 | -0.02(-0.36%) |
Jan 23, 2018 | 5.966 | 5.993 | 5.950 | 5.971 | 286,070 | +0.01(+0.09%) |
Jan 22, 2018 | 5.993 | 6.025 | 5.955 | 5.966 | 339,507 | -0.06(-1.07%) |
Jan 19, 2018 | 6.036 | 6.052 | 6.004 | 6.031 | 221,809 | -0.00(-0.04%) |
Jan 18, 2018 | 6.055 | 6.068 | 5.969 | 6.033 | 387,602 | -0.01(-0.18%) |
Jan 17, 2018 | 6.065 | 6.065 | 6.017 | 6.044 | 309,530 | +0.02(+0.27%) |
Jan 16, 2018 | 6.076 | 6.103 | 6.017 | 6.028 | 410,666 | -0.01(-0.18%) |
Jan 12, 2018 | 6.039 | 6.039 | 6.039 | 0 | +0.04(+0.71%) | |
Jan 11, 2018 | 5.964 | 6.028 | 5.942 | 5.996 | 299,851 | +0.05(+0.90%) |
Jan 10, 2018 | 5.990 | 5.993 | 5.910 | 5.942 | 281,396 | -0.05(-0.80%) |
Jan 09, 2018 | 6.017 | 6.033 | 5.964 | 5.990 | 339,607 | +0.02(+0.27%) |
Jan 08, 2018 | 5.932 | 6.027 | 5.905 | 5.974 | 358,656 | +0.07(+1.18%) |
Jan 05, 2018 | 5.905 | 5.931 | 5.835 | 5.905 | 370,443 | +0.02(+0.36%) |
Jan 04, 2018 | 5.910 | 5.964 | 5.873 | 5.884 | 309,207 | +0.00(+0.00%) |
Jan 03, 2018 | 6.023 | 6.055 | 5.830 | 5.884 | 628,668 | -0.14(-2.40%) |
Jan 02, 2018 | 5.996 | 6.044 | 5.969 | 6.028 | 362,749 | +0.06(+0.99%) |
Dec 29, 2017 | 5.969 | 5.969 | 5.969 | 0 | -0.03(-0.45%) | |
Dec 28, 2017 | 5.985 | 6.001 | 5.942 | 5.996 | 281,343 | +0.02(+0.27%) |
Dec 27, 2017 | 5.990 | 6.006 | 5.958 | 5.980 | 254,955 | +0.03(+0.45%) |
Dec 26, 2017 | 5.985 | 5.985 | 5.900 | 5.953 | 425,260 | -0.03(-0.54%) |
Dec 22, 2017 | 6.001 | 6.044 | 5.958 | 5.985 | 292,025 | -0.01(-0.09%) |
Dec 21, 2017 | 5.974 | 6.044 | 5.974 | 5.990 | 266,680 | +0.02(+0.36%) |
Dec 20, 2017 | 6.007 | 6.021 | 5.942 | 5.969 | 328,862 | -0.02(-0.27%) |
Dec 19, 2017 | 6.097 | 6.124 | 5.937 | 5.985 | 392,644 | -0.07(-1.24%) |
Dec 18, 2017 | 6.092 | 6.151 | 6.017 | 6.060 | 602,166 | +0.00(+0.04%) |
Dec 15, 2017 | 5.930 | 6.063 | 5.903 | 6.057 | 743,528 | +0.15(+2.61%) |
Dec 14, 2017 | 5.930 | 5.940 | 5.850 | 5.903 | 276,243 | -0.02(-0.36%) |
Dec 13, 2017 | 5.845 | 5.946 | 5.845 | 5.924 | 413,153 | +0.09(+1.46%) |
Dec 12, 2017 | 5.866 | 5.887 | 5.839 | 5.839 | 323,301 | -0.04(-0.72%) |
Dec 11, 2017 | 5.919 | 5.946 | 5.861 | 5.882 | 376,232 | -0.02(-0.27%) |
Dec 08, 2017 | 5.866 | 5.924 | 5.861 | 5.898 | 192,569 | +0.04(+0.64%) |
Dec 07, 2017 | 5.924 | 5.938 | 5.850 | 5.861 | 306,553 | -0.06(-0.99%) |
Dec 06, 2017 | 5.733 | 5.978 | 5.733 | 5.919 | 676,375 | +0.19(+3.25%) |
Dec 05, 2017 | 5.781 | 5.797 | 5.728 | 5.733 | 210,068 | -0.05(-0.83%) |
Dec 04, 2017 | 5.781 | 5.797 | 5.744 | 5.781 | 270,174 | +0.04(+0.74%) |