Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.313 | 5.380 | 5.243 | 5.263 | 2,142,533 | -0.07(-1.30%) |
Feb 27, 2018 | 5.481 | 5.536 | 5.276 | 5.333 | 2,885,689 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.689 | 5.451 | 5.551 | 2,611,357 | +0.03(+0.54%) |
Feb 23, 2018 | 5.471 | 5.580 | 5.422 | 5.521 | 1,699,829 | +0.03(+0.54%) |
Feb 22, 2018 | 5.491 | 2,039,793 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.580 | 5.665 | 5.422 | 5.442 | 3,029,586 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,627 | -0.23(-3.98%) |
Feb 16, 2018 | 5.729 | 5.729 | 5.729 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.987 | 6.086 | 5.888 | 5.947 | 3,103,623 | +0.01(+0.17%) |
Feb 14, 2018 | 5.600 | 6.007 | 5.600 | 5.937 | 4,926,757 | +0.31(+5.46%) |
Feb 13, 2018 | 5.600 | 5.779 | 5.531 | 5.630 | 3,209,924 | +0.08(+1.43%) |
Feb 12, 2018 | 5.124 | 5.665 | 5.095 | 5.551 | 6,726,511 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.886 | 5.095 | 6,968,487 | -0.29(-5.34%) |
Feb 08, 2018 | 5.471 | 5.531 | 5.372 | 5.382 | 3,801,971 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.451 | 4,669,907 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.580 | 5.610 | 4,023,789 | -0.13(-2.25%) |
Feb 05, 2018 | 5.600 | 5.759 | 5.560 | 5.739 | 5,077,224 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.570 | 5.610 | 6,894,002 | -0.38(-6.29%) |
Feb 01, 2018 | 5.997 | 6.106 | 5.927 | 5.987 | 3,481,402 | -0.08(-1.31%) |
Jan 31, 2018 | 6.116 | 6.125 | 5.749 | 6.066 | 7,791,799 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.363 | 5.947 | 6.007 | 7,377,876 | -0.25(-3.96%) |
Jan 29, 2018 | 6.482 | 6.482 | 6.234 | 6.254 | 5,700,728 | -0.19(-2.92%) |
Jan 26, 2018 | 6.502 | 6.656 | 6.353 | 6.443 | 7,271,120 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.037 | 6.443 | 6.453 | 14,530,062 | -0.58(-8.31%) |
Jan 24, 2018 | 7.077 | 7.236 | 6.988 | 7.037 | 8,343,912 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.047 | 6.809 | 6.958 | 4,244,736 | +0.03(+0.43%) |
Jan 22, 2018 | 6.839 | 6.948 | 6.760 | 6.928 | 2,854,371 | +0.11(+1.60%) |
Jan 19, 2018 | 6.928 | 6.968 | 6.799 | 6.819 | 2,740,613 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.234 | 6.839 | 6.859 | 3,619,826 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.166 | 7.176 | 3,890,460 | -0.11(-1.50%) |
Jan 16, 2018 | 6.928 | 7.325 | 6.849 | 7.285 | 8,426,542 | +0.56(+8.25%) |
Jan 12, 2018 | 6.730 | 6.730 | 6.730 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.849 | 6.988 | 6.819 | 6.908 | 1,971,505 | +0.08(+1.16%) |
Jan 10, 2018 | 6.819 | 6.899 | 6.730 | 6.829 | 2,268,353 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.799 | 6.591 | 6.700 | 2,363,841 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.799 | 6.859 | 2,354,034 | -0.04(-0.57%) |
Jan 05, 2018 | 6.938 | 6.968 | 6.799 | 6.899 | 2,441,431 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.829 | 6.988 | 2,578,049 | +0.01(+0.14%) |
Jan 03, 2018 | 7.176 | 7.186 | 6.829 | 6.978 | 3,317,084 | -0.18(-2.49%) |
Jan 02, 2018 | 6.780 | 7.156 | 6.710 | 7.156 | 4,097,880 | +0.48(+7.12%) |
Dec 29, 2017 | 6.681 | 6.681 | 6.681 | 0 | -0.13(-1.89%) | |
Dec 28, 2017 | 6.978 | 6.988 | 6.690 | 6.809 | 3,345,915 | -0.10(-1.43%) |
Dec 27, 2017 | 6.988 | 7.087 | 6.859 | 6.908 | 2,621,615 | -0.06(-0.85%) |
Dec 26, 2017 | 6.899 | 6.968 | 6.839 | 6.968 | 1,901,382 | +0.10(+1.44%) |
Dec 22, 2017 | 7.444 | 7.449 | 6.730 | 6.869 | 8,322,460 | -0.70(-9.29%) |
Dec 21, 2017 | 7.573 | 7.740 | 7.503 | 7.573 | 2,597,700 | -0.17(-2.18%) |
Dec 20, 2017 | 7.602 | 7.766 | 7.534 | 7.741 | 2,215,656 | +0.16(+2.09%) |
Dec 19, 2017 | 7.483 | 7.689 | 7.434 | 7.582 | 2,591,548 | +0.09(+1.19%) |
Dec 18, 2017 | 7.325 | 7.528 | 7.295 | 7.493 | 3,218,225 | +0.30(+4.13%) |
Dec 15, 2017 | 7.285 | 7.335 | 7.107 | 7.196 | 3,628,495 | +0.00(+0.00%) |
Dec 14, 2017 | 7.236 | 7.280 | 6.909 | 7.196 | 3,478,885 | -0.09(-1.22%) |
Dec 13, 2017 | 6.562 | 7.315 | 6.542 | 7.285 | 5,678,824 | +0.72(+11.03%) |
Dec 12, 2017 | 6.542 | 6.621 | 6.443 | 6.562 | 1,937,791 | -0.02(-0.30%) |
Dec 11, 2017 | 6.462 | 6.661 | 6.408 | 6.581 | 2,026,013 | +0.15(+2.31%) |
Dec 08, 2017 | 6.264 | 6.472 | 6.249 | 6.433 | 1,999,897 | +0.21(+3.34%) |
Dec 07, 2017 | 6.244 | 6.344 | 6.195 | 6.225 | 2,293,969 | -0.15(-2.33%) |
Dec 06, 2017 | 6.482 | 6.314 | 6.373 | 2,098,200 | -0.11(-1.68%) | |
Dec 05, 2017 | 6.482 | 6.512 | 6.393 | 6.482 | 2,289,781 | -0.07(-1.06%) |
Dec 04, 2017 | 6.581 | 6.641 | 6.487 | 6.552 | 1,903,364 | -0.11(-1.64%) |