Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.950 | 6.230 | 5.760 | 6.070 | 688,239 | +0.18(+3.06%) |
Feb 27, 2018 | 6.070 | 6.150 | 5.880 | 5.890 | 418,814 | -0.16(-2.64%) |
Feb 26, 2018 | 5.870 | 6.105 | 5.730 | 6.050 | 673,928 | +0.23(+3.95%) |
Feb 23, 2018 | 5.540 | 5.870 | 5.330 | 5.820 | 957,993 | +0.27(+4.86%) |
Feb 22, 2018 | 6.020 | 6.060 | 5.455 | 5.550 | 1,518,246 | -0.48(-7.96%) |
Feb 21, 2018 | 6.360 | 6.360 | 5.945 | 6.030 | 685,967 | -0.30(-4.74%) |
Feb 20, 2018 | 6.150 | 6.370 | 6.100 | 6.330 | 689,184 | +0.19(+3.09%) |
Feb 16, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.20(+3.37%) | |
Feb 15, 2018 | 5.920 | 5.960 | 5.830 | 5.940 | 445,102 | +0.10(+1.71%) |
Feb 14, 2018 | 5.450 | 5.860 | 5.450 | 5.840 | 557,368 | +0.30(+5.42%) |
Feb 13, 2018 | 5.570 | 5.570 | 5.420 | 5.540 | 401,091 | -0.09(-1.60%) |
Feb 12, 2018 | 5.870 | 5.990 | 5.610 | 5.630 | 686,971 | -0.19(-3.26%) |
Feb 09, 2018 | 5.740 | 5.870 | 5.520 | 5.820 | 933,416 | +0.19(+3.37%) |
Feb 08, 2018 | 5.490 | 5.760 | 5.420 | 5.630 | 924,609 | +0.18(+3.30%) |
Feb 07, 2018 | 5.800 | 5.810 | 5.380 | 5.450 | 942,476 | -0.38(-6.52%) |
Feb 06, 2018 | 4.960 | 5.870 | 4.950 | 5.830 | 1,941,918 | +0.65(+12.55%) |
Feb 05, 2018 | 5.400 | 5.460 | 5.030 | 5.180 | 790,881 | -0.31(-5.65%) |
Feb 02, 2018 | 5.570 | 5.680 | 5.440 | 5.490 | 1,190,426 | -0.16(-2.83%) |
Feb 01, 2018 | 5.560 | 5.730 | 5.470 | 5.650 | 554,833 | +0.04(+0.71%) |
Jan 31, 2018 | 5.930 | 5.930 | 5.470 | 5.610 | 1,001,685 | -0.25(-4.27%) |
Jan 30, 2018 | 5.990 | 6.100 | 5.840 | 5.860 | 836,918 | -0.22(-3.62%) |
Jan 29, 2018 | 6.120 | 6.380 | 5.980 | 6.080 | 1,206,484 | -0.47(-7.18%) |
Jan 26, 2018 | 6.410 | 6.550 | 6.330 | 6.550 | 565,749 | +0.20(+3.15%) |
Jan 25, 2018 | 6.400 | 6.560 | 6.285 | 6.350 | 526,396 | -0.06(-0.94%) |
Jan 24, 2018 | 6.520 | 6.550 | 6.315 | 6.410 | 822,739 | -0.11(-1.69%) |
Jan 23, 2018 | 6.600 | 6.720 | 6.420 | 6.520 | 456,451 | -0.12(-1.81%) |
Jan 22, 2018 | 6.400 | 6.740 | 6.370 | 6.640 | 891,966 | +0.23(+3.59%) |
Jan 19, 2018 | 6.270 | 6.530 | 6.250 | 6.410 | 538,047 | +0.08(+1.26%) |
Jan 18, 2018 | 6.400 | 6.420 | 6.270 | 6.330 | 752,792 | -0.16(-2.47%) |
Jan 17, 2018 | 6.280 | 6.560 | 6.270 | 6.490 | 531,249 | +0.19(+3.02%) |
Jan 16, 2018 | 6.750 | 6.770 | 6.180 | 6.300 | 902,202 | -0.39(-5.83%) |
Jan 12, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.15(+2.29%) | |
Jan 11, 2018 | 6.470 | 6.610 | 6.330 | 6.540 | 418,445 | +0.13(+2.03%) |
Jan 10, 2018 | 6.500 | 6.520 | 6.140 | 6.410 | 525,285 | -0.11(-1.69%) |
Jan 09, 2018 | 7.030 | 7.060 | 6.500 | 6.520 | 969,995 | -0.49(-6.99%) |
Jan 08, 2018 | 6.890 | 7.090 | 6.590 | 7.010 | 769,930 | +0.12(+1.74%) |
Jan 05, 2018 | 6.910 | 7.070 | 6.850 | 6.890 | 445,641 | +0.03(+0.44%) |
Jan 04, 2018 | 7.210 | 7.280 | 6.830 | 6.860 | 565,900 | -0.30(-4.19%) |
Jan 03, 2018 | 7.210 | 7.320 | 6.980 | 7.160 | 587,783 | -0.02(-0.28%) |
Jan 02, 2018 | 6.650 | 7.180 | 6.610 | 7.180 | 977,908 | +0.60(+9.12%) |
Dec 29, 2017 | 6.580 | 6.580 | 6.580 | 0 | -0.10(-1.50%) | |
Dec 28, 2017 | 6.790 | 6.990 | 6.640 | 6.680 | 366,091 | -0.07(-1.04%) |
Dec 27, 2017 | 6.850 | 6.970 | 6.690 | 6.750 | 460,285 | -0.08(-1.17%) |
Dec 26, 2017 | 6.820 | 7.040 | 6.700 | 6.830 | 331,180 | -0.05(-0.73%) |
Dec 22, 2017 | 6.990 | 7.150 | 6.850 | 6.880 | 315,794 | -0.14(-1.99%) |
Dec 21, 2017 | 6.920 | 7.250 | 6.830 | 7.020 | 712,834 | +0.11(+1.59%) |
Dec 20, 2017 | 7.000 | 7.140 | 6.720 | 6.910 | 524,856 | -0.08(-1.14%) |
Dec 19, 2017 | 6.880 | 7.100 | 6.760 | 6.990 | 795,258 | +0.09(+1.30%) |
Dec 18, 2017 | 6.690 | 6.980 | 6.600 | 6.900 | 578,388 | +0.26(+3.92%) |
Dec 15, 2017 | 6.800 | 6.850 | 6.300 | 6.640 | 835,311 | -0.13(-1.92%) |
Dec 14, 2017 | 6.900 | 6.960 | 6.670 | 6.770 | 530,208 | -0.12(-1.74%) |
Dec 13, 2017 | 6.810 | 7.020 | 6.690 | 6.890 | 578,478 | +0.09(+1.32%) |
Dec 12, 2017 | 6.920 | 7.020 | 6.740 | 6.800 | 701,740 | -0.16(-2.30%) |
Dec 11, 2017 | 6.610 | 6.960 | 6.530 | 6.960 | 722,032 | +0.39(+5.94%) |
Dec 08, 2017 | 6.490 | 6.800 | 6.490 | 6.570 | 604,976 | +0.00(+0.00%) |
Dec 07, 2017 | 6.330 | 6.590 | 6.190 | 1,010,953 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.390 | 6.670 | 6.210 | 6.400 | 1,223,895 | -0.02(-0.31%) |
Dec 05, 2017 | 6.160 | 6.520 | 6.150 | 6.420 | 883,688 | +0.20(+3.22%) |
Dec 04, 2017 | 6.640 | 6.670 | 6.200 | 6.220 | 1,129,858 | -0.34(-5.18%) |