Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.600 | 5.733 | 5.190 | 5.210 | 1,387,534 | -0.16(-2.98%) |
Feb 27, 2018 | 5.440 | 5.640 | 5.230 | 5.370 | 945,676 | -0.04(-0.74%) |
Feb 26, 2018 | 5.290 | 5.420 | 5.220 | 5.410 | 654,448 | +0.13(+2.46%) |
Feb 23, 2018 | 5.400 | 5.410 | 5.140 | 5.280 | 1,152,933 | -0.09(-1.68%) |
Feb 22, 2018 | 5.350 | 5.400 | 5.280 | 5.370 | 729,429 | +0.01(+0.19%) |
Feb 21, 2018 | 5.430 | 5.460 | 5.345 | 5.360 | 1,028,751 | -0.03(-0.56%) |
Feb 20, 2018 | 5.490 | 5.530 | 5.320 | 5.390 | 2,099,667 | -0.14(-2.53%) |
Feb 16, 2018 | 5.530 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | |
Feb 15, 2018 | 5.510 | 5.510 | 5.360 | 5.480 | 1,122,125 | +0.03(+0.55%) |
Feb 14, 2018 | 5.390 | 5.500 | 5.260 | 5.450 | 1,092,588 | +0.02(+0.37%) |
Feb 13, 2018 | 5.360 | 5.460 | 5.300 | 5.430 | 353,009 | +0.06(+1.12%) |
Feb 12, 2018 | 5.510 | 5.640 | 5.250 | 5.370 | 1,035,618 | -0.12(-2.19%) |
Feb 09, 2018 | 5.530 | 5.570 | 5.185 | 5.490 | 963,847 | +0.04(+0.73%) |
Feb 08, 2018 | 5.840 | 5.400 | 5.450 | 1,096,668 | -0.26(-4.55%) | |
Feb 07, 2018 | 5.490 | 5.755 | 5.490 | 5.710 | 1,174,524 | +0.23(+4.20%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.300 | 5.480 | 979,792 | +0.05(+0.92%) |
Feb 05, 2018 | 5.460 | 5.620 | 5.360 | 5.430 | 893,333 | -0.09(-1.63%) |
Feb 02, 2018 | 5.620 | 5.620 | 5.400 | 5.520 | 1,338,477 | -0.15(-2.65%) |
Feb 01, 2018 | 5.750 | 5.811 | 5.625 | 5.670 | 1,073,084 | -0.16(-2.74%) |
Jan 31, 2018 | 6.070 | 6.140 | 5.785 | 5.830 | 1,202,503 | -0.23(-3.80%) |
Jan 30, 2018 | 6.270 | 6.281 | 5.980 | 6.060 | 908,921 | -0.25(-3.96%) |
Jan 29, 2018 | 6.130 | 6.370 | 6.130 | 6.310 | 916,772 | +0.15(+2.44%) |
Jan 26, 2018 | 6.090 | 6.200 | 6.045 | 6.160 | 532,061 | +0.06(+0.98%) |
Jan 25, 2018 | 6.180 | 6.180 | 6.020 | 6.100 | 864,298 | -0.06(-0.97%) |
Jan 24, 2018 | 6.200 | 6.270 | 6.100 | 6.160 | 678,517 | -0.01(-0.16%) |
Jan 23, 2018 | 6.280 | 6.280 | 6.031 | 6.170 | 1,069,671 | -0.12(-1.91%) |
Jan 22, 2018 | 6.230 | 6.330 | 6.150 | 6.290 | 960,768 | +0.04(+0.64%) |
Jan 19, 2018 | 6.110 | 6.330 | 5.955 | 6.250 | 1,338,751 | +0.17(+2.80%) |
Jan 18, 2018 | 5.940 | 6.130 | 5.906 | 6.080 | 1,481,706 | +0.13(+2.18%) |
Jan 17, 2018 | 5.800 | 6.000 | 5.760 | 5.950 | 947,771 | +0.17(+2.94%) |
Jan 16, 2018 | 5.910 | 5.930 | 5.765 | 5.780 | 1,463,421 | -0.04(-0.69%) |
Jan 12, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.23(+4.11%) | |
Jan 11, 2018 | 5.430 | 5.630 | 5.390 | 5.590 | 1,409,042 | +0.18(+3.33%) |
Jan 10, 2018 | 5.450 | 5.335 | 5.410 | 2,206,388 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.670 | 5.750 | 5.390 | 5.410 | 3,304,632 | -0.27(-4.84%) |
Jan 08, 2018 | 6.020 | 6.065 | 5.680 | 5.685 | 3,257,601 | -0.27(-4.45%) |
Jan 05, 2018 | 6.200 | 6.330 | 5.940 | 5.950 | 8,721,666 | -1.55(-20.67%) |
Jan 04, 2018 | 7.510 | 7.680 | 7.430 | 7.500 | 1,018,149 | +0.00(+0.00%) |
Jan 03, 2018 | 7.530 | 7.580 | 7.460 | 7.500 | 531,963 | -0.03(-0.40%) |
Jan 02, 2018 | 7.390 | 7.680 | 7.380 | 7.530 | 819,558 | +0.22(+3.01%) |
Dec 29, 2017 | 7.310 | 7.310 | 7.310 | 0 | +0.04(+0.55%) | |
Dec 28, 2017 | 7.250 | 7.270 | 7.080 | 7.270 | 784,827 | +0.02(+0.28%) |
Dec 27, 2017 | 7.450 | 7.450 | 7.185 | 7.250 | 635,480 | -0.17(-2.29%) |
Dec 26, 2017 | 7.380 | 7.660 | 7.320 | 7.420 | 960,780 | +0.07(+0.95%) |
Dec 22, 2017 | 7.390 | 7.410 | 7.210 | 7.350 | 668,419 | -0.02(-0.27%) |
Dec 21, 2017 | 7.650 | 7.700 | 7.350 | 7.370 | 1,324,264 | -0.28(-3.66%) |
Dec 20, 2017 | 7.540 | 7.740 | 7.530 | 7.650 | 879,286 | +0.11(+1.46%) |
Dec 19, 2017 | 7.360 | 7.630 | 7.320 | 7.540 | 1,011,082 | +0.19(+2.59%) |
Dec 18, 2017 | 7.150 | 7.380 | 7.140 | 7.350 | 1,367,072 | +0.27(+3.81%) |
Dec 15, 2017 | 6.790 | 7.130 | 6.790 | 7.080 | 2,907,553 | +0.29(+4.27%) |
Dec 14, 2017 | 6.800 | 7.060 | 6.690 | 6.790 | 1,505,162 | +0.00(+0.00%) |
Dec 13, 2017 | 6.430 | 6.900 | 6.430 | 6.790 | 1,280,902 | +0.34(+5.27%) |
Dec 12, 2017 | 6.470 | 6.660 | 6.430 | 6.450 | 1,540,193 | +0.03(+0.47%) |
Dec 11, 2017 | 6.200 | 6.440 | 6.070 | 6.420 | 1,678,636 | +0.27(+4.39%) |
Dec 08, 2017 | 6.190 | 6.190 | 6.040 | 6.150 | 2,130,570 | +0.01(+0.16%) |
Dec 07, 2017 | 6.480 | 6.530 | 6.110 | 6.140 | 3,138,859 | -0.38(-5.83%) |
Dec 06, 2017 | 6.810 | 6.960 | 6.500 | 6.520 | 3,213,013 | -0.42(-6.05%) |
Dec 05, 2017 | 7.250 | 7.500 | 6.830 | 6.940 | 6,252,205 | -0.86(-11.03%) |
Dec 04, 2017 | 7.510 | 7.830 | 7.510 | 7.800 | 1,827,274 | +0.39(+5.26%) |