Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.270 | 5.360 | 5.250 | 5.260 | 3,239,680 | -0.01(-0.19%) |
Feb 27, 2018 | 5.400 | 5.400 | 5.150 | 5.270 | 4,539,009 | -0.16(-2.95%) |
Feb 26, 2018 | 5.460 | 5.462 | 5.360 | 5.430 | 3,232,644 | +0.00(+0.00%) |
Feb 23, 2018 | 5.340 | 5.450 | 5.330 | 5.430 | 2,456,657 | +0.09(+1.69%) |
Feb 22, 2018 | 5.270 | 5.340 | 9,706,992 | -0.52(-8.87%) | ||
Feb 21, 2018 | 5.910 | 6.110 | 5.803 | 5.860 | 6,903,866 | +0.07(+1.21%) |
Feb 20, 2018 | 5.770 | 5.880 | 5.720 | 5.790 | 4,351,402 | -0.09(-1.53%) |
Feb 16, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.29(-4.70%) | |
Feb 15, 2018 | 6.180 | 6.180 | 5.940 | 6.170 | 6,455,135 | +0.03(+0.49%) |
Feb 14, 2018 | 5.630 | 6.190 | 5.580 | 6.140 | 7,618,343 | +0.53(+9.45%) |
Feb 13, 2018 | 5.580 | 5.705 | 5.540 | 5.610 | 3,102,961 | +0.07(+1.26%) |
Feb 12, 2018 | 5.280 | 5.590 | 5.270 | 5.540 | 4,916,933 | +0.28(+5.32%) |
Feb 09, 2018 | 5.380 | 5.400 | 5.105 | 5.260 | 5,776,238 | -0.12(-2.23%) |
Feb 08, 2018 | 5.320 | 5.480 | 5.300 | 5.380 | 5,081,185 | +0.07(+1.32%) |
Feb 07, 2018 | 5.380 | 5.520 | 5.270 | 5.310 | 4,224,858 | -0.10(-1.85%) |
Feb 06, 2018 | 5.500 | 5.590 | 5.410 | 5.410 | 5,719,570 | -0.21(-3.82%) |
Feb 05, 2018 | 5.580 | 5.670 | 5.515 | 5.625 | 4,136,092 | +0.03(+0.45%) |
Feb 02, 2018 | 5.750 | 5.810 | 5.580 | 5.600 | 5,208,518 | -0.33(-5.56%) |
Feb 01, 2018 | 5.810 | 5.917 | 5.780 | 5.930 | 3,631,623 | +0.05(+0.85%) |
Jan 31, 2018 | 5.870 | 5.920 | 5.680 | 5.880 | 4,259,096 | +0.09(+1.55%) |
Jan 30, 2018 | 5.900 | 5.920 | 5.760 | 5.790 | 4,756,567 | -0.03(-0.52%) |
Jan 29, 2018 | 6.120 | 6.140 | 5.804 | 5.820 | 5,219,143 | -0.36(-5.83%) |
Jan 26, 2018 | 6.040 | 6.265 | 6.040 | 6.180 | 4,495,050 | +0.15(+2.49%) |
Jan 25, 2018 | 6.410 | 6.410 | 5.990 | 6.030 | 7,848,235 | -0.33(-5.19%) |
Jan 24, 2018 | 6.460 | 6.520 | 6.320 | 6.360 | 4,775,880 | +0.04(+0.63%) |
Jan 23, 2018 | 6.140 | 6.340 | 6.050 | 6.320 | 3,897,818 | +0.15(+2.43%) |
Jan 22, 2018 | 6.190 | 6.240 | 6.050 | 6.170 | 3,704,764 | +0.01(+0.16%) |
Jan 19, 2018 | 6.240 | 6.290 | 6.150 | 6.160 | 2,277,684 | +0.01(+0.16%) |
Jan 18, 2018 | 6.220 | 6.275 | 6.110 | 6.150 | 4,710,617 | -0.01(-0.16%) |
Jan 17, 2018 | 6.240 | 6.460 | 6.150 | 6.160 | 8,387,973 | +0.05(+0.82%) |
Jan 16, 2018 | 6.080 | 6.110 | 5.970 | 6.110 | 4,771,559 | +0.03(+0.49%) |
Jan 12, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.29(+5.01%) | |
Jan 11, 2018 | 5.800 | 5.810 | 5.710 | 5.790 | 3,464,316 | +0.01(+0.17%) |
Jan 10, 2018 | 5.850 | 5.890 | 5.740 | 5.780 | 4,607,418 | -0.04(-0.69%) |
Jan 09, 2018 | 5.790 | 5.900 | 5.650 | 5.820 | 6,528,219 | -0.03(-0.51%) |
Jan 08, 2018 | 5.960 | 5.960 | 5.790 | 5.850 | 4,658,309 | -0.13(-2.17%) |
Jan 05, 2018 | 6.070 | 6.090 | 5.920 | 5.980 | 4,053,510 | -0.12(-1.97%) |
Jan 04, 2018 | 6.060 | 6.140 | 5.910 | 6.100 | 4,633,766 | +0.06(+0.99%) |
Jan 03, 2018 | 6.130 | 6.140 | 5.890 | 6.040 | 6,524,088 | -0.08(-1.31%) |
Jan 02, 2018 | 5.920 | 6.135 | 5.890 | 6.120 | 4,703,185 | +0.29(+4.97%) |
Dec 29, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.870 | 5.960 | 5.790 | 5.830 | 3,864,553 | +0.01(+0.17%) |
Dec 27, 2017 | 5.900 | 5.920 | 5.740 | 5.820 | 4,095,597 | -0.07(-1.19%) |
Dec 26, 2017 | 5.880 | 5.945 | 5.830 | 5.890 | 1,684,367 | +0.03(+0.51%) |
Dec 22, 2017 | 5.790 | 5.860 | 5.735 | 5.860 | 2,350,750 | +0.09(+1.56%) |
Dec 21, 2017 | 5.750 | 5.800 | 5.640 | 5.770 | 2,498,649 | +0.01(+0.17%) |
Dec 20, 2017 | 5.610 | 5.785 | 5.580 | 5.760 | 3,247,062 | +0.17(+3.04%) |
Dec 19, 2017 | 5.570 | 5.635 | 5.530 | 5.590 | 2,744,138 | +0.00(+0.00%) |
Dec 18, 2017 | 5.560 | 5.600 | 5.505 | 5.590 | 2,797,583 | +0.09(+1.64%) |
Dec 15, 2017 | 5.520 | 5.560 | 5.445 | 5.500 | 7,087,225 | +0.01(+0.18%) |
Dec 14, 2017 | 5.470 | 5.525 | 5.360 | 5.490 | 4,773,328 | +0.01(+0.18%) |
Dec 13, 2017 | 5.270 | 5.537 | 5.230 | 5.480 | 6,401,297 | +0.22(+4.18%) |
Dec 12, 2017 | 5.220 | 5.320 | 5.200 | 5.260 | 4,152,792 | +0.03(+0.57%) |
Dec 11, 2017 | 5.090 | 5.420 | 5.060 | 5.230 | 6,313,039 | +0.18(+3.56%) |
Dec 08, 2017 | 5.070 | 5.150 | 5.015 | 5.050 | 2,905,190 | -0.03(-0.59%) |
Dec 07, 2017 | 4.990 | 5.110 | 4.890 | 5.080 | 3,399,287 | +0.01(+0.20%) |
Dec 06, 2017 | 5.205 | 5.070 | 5.070 | 3,199,275 | -0.16(-3.06%) | |
Dec 05, 2017 | 5.240 | 5.320 | 5.160 | 5.230 | 2,392,289 | -0.04(-0.76%) |
Dec 04, 2017 | 5.320 | 5.360 | 5.235 | 5.270 | 2,672,165 | -0.10(-1.86%) |