Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.550 | 5.600 | 5.400 | 5.400 | 62,119 | -0.10(-1.82%) |
Feb 27, 2018 | 5.700 | 5.950 | 5.500 | 5.500 | 51,646 | -0.25(-4.35%) |
Feb 26, 2018 | 5.800 | 6.050 | 5.700 | 5.750 | 51,703 | +0.05(+0.88%) |
Feb 23, 2018 | 5.400 | 5.750 | 5.400 | 5.700 | 102,809 | +0.30(+5.56%) |
Feb 22, 2018 | 5.500 | 5.500 | 5.350 | 5.400 | 32,770 | -0.05(-0.92%) |
Feb 21, 2018 | 5.400 | 5.650 | 5.400 | 5.450 | 42,784 | +0.10(+1.87%) |
Feb 20, 2018 | 5.400 | 5.450 | 5.350 | 5.350 | 54,815 | -0.05(-0.93%) |
Feb 16, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
Feb 15, 2018 | 5.350 | 5.450 | 5.350 | 5.350 | 40,982 | +0.00(+0.00%) |
Feb 14, 2018 | 5.100 | 5.450 | 5.100 | 5.350 | 90,837 | +0.15(+2.88%) |
Feb 13, 2018 | 5.250 | 5.300 | 5.100 | 5.200 | 67,992 | -0.15(-2.80%) |
Feb 12, 2018 | 5.250 | 5.450 | 5.150 | 5.350 | 63,736 | +0.10(+1.90%) |
Feb 09, 2018 | 5.300 | 5.400 | 4.980 | 5.250 | 98,104 | +0.00(+0.00%) |
Feb 08, 2018 | 5.450 | 5.450 | 5.150 | 5.250 | 109,106 | -0.17(-3.23%) |
Feb 07, 2018 | 5.250 | 5.475 | 5.250 | 5.425 | 68,007 | +0.17(+3.33%) |
Feb 06, 2018 | 5.050 | 5.384 | 5.030 | 5.250 | 121,285 | -0.05(-0.94%) |
Feb 05, 2018 | 5.400 | 5.450 | 5.100 | 5.300 | 194,238 | -0.20(-3.64%) |
Feb 02, 2018 | 5.700 | 5.850 | 5.500 | 5.500 | 124,732 | -0.25(-4.35%) |
Feb 01, 2018 | 5.900 | 6.050 | 5.725 | 5.750 | 101,001 | -0.20(-3.36%) |
Jan 31, 2018 | 6.200 | 6.295 | 5.900 | 5.950 | 105,802 | -0.25(-4.03%) |
Jan 30, 2018 | 6.400 | 6.400 | 6.200 | 6.200 | 79,830 | -0.25(-3.88%) |
Jan 29, 2018 | 6.500 | 6.550 | 6.355 | 6.450 | 56,738 | -0.15(-2.27%) |
Jan 26, 2018 | 6.500 | 6.650 | 6.500 | 6.600 | 87,582 | +0.05(+0.76%) |
Jan 25, 2018 | 6.700 | 6.700 | 6.475 | 6.550 | 79,576 | -0.15(-2.24%) |
Jan 24, 2018 | 6.850 | 6.900 | 6.500 | 6.700 | 121,272 | -0.12(-1.83%) |
Jan 23, 2018 | 6.750 | 6.850 | 6.650 | 6.825 | 93,507 | -0.02(-0.36%) |
Jan 22, 2018 | 6.750 | 6.950 | 6.750 | 6.850 | 128,594 | +0.10(+1.48%) |
Jan 19, 2018 | 6.600 | 7.000 | 6.500 | 6.750 | 231,180 | +0.20(+3.05%) |
Jan 18, 2018 | 6.400 | 6.750 | 6.236 | 6.550 | 234,193 | +0.15(+2.34%) |
Jan 17, 2018 | 6.250 | 6.450 | 6.150 | 6.400 | 137,667 | +0.15(+2.40%) |
Jan 16, 2018 | 6.600 | 6.600 | 6.200 | 6.250 | 204,750 | -0.30(-4.58%) |
Jan 12, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.20(+3.15%) | |
Jan 11, 2018 | 6.450 | 6.750 | 6.250 | 6.350 | 286,862 | -0.15(-2.31%) |
Jan 10, 2018 | 7.000 | 6.450 | 6.500 | 903,106 | +0.95(+17.12%) | |
Jan 09, 2018 | 5.700 | 5.750 | 5.450 | 5.550 | 347,973 | -0.20(-3.48%) |
Jan 08, 2018 | 5.750 | 5.850 | 5.650 | 5.750 | 109,151 | +0.00(+0.00%) |
Jan 05, 2018 | 5.850 | 5.850 | 5.700 | 5.750 | 71,324 | -0.10(-1.71%) |
Jan 04, 2018 | 5.700 | 5.850 | 5.650 | 5.850 | 117,777 | +0.20(+3.54%) |
Jan 03, 2018 | 5.600 | 5.755 | 5.600 | 5.650 | 76,413 | +0.05(+0.89%) |
Jan 02, 2018 | 5.600 | 5.800 | 5.600 | 5.600 | 74,313 | +0.00(+0.00%) |
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.750 | 5.805 | 5.600 | 5.600 | 130,289 | -0.15(-2.61%) |
Dec 27, 2017 | 5.650 | 5.950 | 5.640 | 5.750 | 80,457 | +0.10(+1.77%) |
Dec 26, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 66,465 | -0.15(-2.59%) |
Dec 22, 2017 | 5.950 | 5.950 | 5.700 | 5.800 | 89,652 | -0.15(-2.52%) |
Dec 21, 2017 | 5.750 | 6.000 | 5.750 | 5.950 | 237,725 | +0.15(+2.59%) |
Dec 20, 2017 | 5.750 | 5.900 | 5.750 | 5.800 | 118,700 | +0.05(+0.87%) |
Dec 19, 2017 | 5.550 | 5.850 | 5.550 | 5.750 | 115,824 | +0.15(+2.68%) |
Dec 18, 2017 | 5.600 | 5.850 | 5.500 | 5.600 | 286,531 | -0.10(-1.75%) |
Dec 15, 2017 | 5.650 | 5.850 | 5.550 | 5.700 | 200,760 | +0.05(+0.88%) |
Dec 14, 2017 | 5.650 | 5.850 | 5.600 | 5.650 | 130,084 | +0.05(+0.89%) |
Dec 13, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 108,381 | +0.00(+0.00%) |
Dec 12, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 135,107 | -0.05(-0.88%) |
Dec 11, 2017 | 5.550 | 5.700 | 5.450 | 5.650 | 127,896 | +0.00(+0.00%) |
Dec 08, 2017 | 5.750 | 5.925 | 5.600 | 5.650 | 169,264 | -0.10(-1.74%) |
Dec 07, 2017 | 5.550 | 5.900 | 5.550 | 5.750 | 155,474 | +0.20(+3.60%) |
Dec 06, 2017 | 5.800 | 5.800 | 5.550 | 5.550 | 179,655 | -0.30(-5.13%) |
Dec 05, 2017 | 5.800 | 5.950 | 5.755 | 5.850 | 129,205 | +0.05(+0.86%) |
Dec 04, 2017 | 6.350 | 6.400 | 5.700 | 5.800 | 596,644 | -0.75(-11.45%) |