Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.313 | 5.380 | 5.244 | 5.264 | 2,142,365 | -0.07(-1.30%) |
Feb 27, 2018 | 5.482 | 5.536 | 5.276 | 5.333 | 2,885,463 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.690 | 5.452 | 5.551 | 2,611,152 | +0.03(+0.54%) |
Feb 23, 2018 | 5.472 | 5.580 | 5.422 | 5.521 | 1,699,695 | +0.03(+0.54%) |
Feb 22, 2018 | 5.492 | 2,039,633 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.581 | 5.665 | 5.422 | 5.442 | 3,029,349 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,389 | -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 | 5.948 | 3,103,379 | +0.01(+0.17%) |
Feb 14, 2018 | 5.601 | 6.007 | 5.601 | 5.938 | 4,926,371 | +0.31(+5.46%) |
Feb 13, 2018 | 5.601 | 5.779 | 5.531 | 5.630 | 3,209,672 | +0.08(+1.43%) |
Feb 12, 2018 | 5.125 | 5.665 | 5.095 | 5.551 | 6,725,984 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.887 | 5.095 | 6,967,941 | -0.29(-5.34%) |
Feb 08, 2018 | 5.472 | 5.531 | 5.373 | 5.382 | 3,801,673 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.452 | 4,669,541 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.581 | 5.610 | 4,023,473 | -0.13(-2.25%) |
Feb 05, 2018 | 5.601 | 5.759 | 5.561 | 5.739 | 5,076,826 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.571 | 5.610 | 6,893,461 | -0.38(-6.29%) |
Feb 01, 2018 | 5.997 | 6.106 | 5.928 | 5.987 | 3,481,129 | -0.08(-1.31%) |
Jan 31, 2018 | 6.116 | 6.126 | 5.749 | 6.066 | 7,791,188 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.364 | 5.948 | 6.007 | 7,377,297 | -0.25(-3.96%) |
Jan 29, 2018 | 6.483 | 6.483 | 6.235 | 6.255 | 5,700,281 | -0.19(-2.92%) |
Jan 26, 2018 | 6.503 | 6.656 | 6.354 | 6.443 | 7,270,550 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.038 | 6.443 | 6.453 | 14,528,923 | -0.58(-8.31%) |
Jan 24, 2018 | 7.078 | 7.236 | 6.988 | 7.038 | 8,343,257 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.048 | 6.810 | 6.959 | 4,244,403 | +0.03(+0.43%) |
Jan 22, 2018 | 6.840 | 6.949 | 6.760 | 6.929 | 2,854,147 | +0.11(+1.60%) |
Jan 19, 2018 | 6.929 | 6.968 | 6.800 | 6.820 | 2,740,399 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.235 | 6.840 | 6.859 | 3,619,542 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.167 | 7.177 | 3,890,155 | -0.11(-1.50%) |
Jan 16, 2018 | 6.929 | 7.325 | 6.850 | 7.286 | 8,425,882 | +0.56(+8.25%) |
Jan 12, 2018 | 6.731 | 6.731 | 6.731 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.850 | 6.988 | 6.820 | 6.909 | 1,971,350 | +0.08(+1.16%) |
Jan 10, 2018 | 6.820 | 6.899 | 6.731 | 6.830 | 2,268,175 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.800 | 6.592 | 6.701 | 2,363,655 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.800 | 6.859 | 2,353,850 | -0.04(-0.57%) |
Jan 05, 2018 | 6.939 | 6.968 | 6.800 | 6.899 | 2,441,239 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.830 | 6.988 | 2,577,846 | +0.01(+0.14%) |
Jan 03, 2018 | 7.177 | 7.187 | 6.830 | 6.978 | 3,316,824 | -0.18(-2.49%) |
Jan 02, 2018 | 6.780 | 7.157 | 6.711 | 7.157 | 4,097,558 | +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 | 6.691 | 6.810 | 3,345,653 | -0.10(-1.43%) |
Dec 27, 2017 | 6.988 | 7.087 | 6.859 | 6.909 | 2,621,410 | -0.06(-0.85%) |
Dec 26, 2017 | 6.899 | 6.968 | 6.840 | 6.968 | 1,901,233 | +0.10(+1.44%) |
Dec 22, 2017 | 7.444 | 7.449 | 6.731 | 6.869 | 8,321,808 | -0.70(-9.29%) |
Dec 21, 2017 | 7.573 | 7.741 | 7.504 | 7.573 | 2,597,496 | -0.17(-2.18%) |
Dec 20, 2017 | 7.603 | 7.766 | 7.535 | 7.742 | 2,215,482 | +0.16(+2.09%) |
Dec 19, 2017 | 7.484 | 7.690 | 7.434 | 7.583 | 2,591,344 | +0.09(+1.19%) |
Dec 18, 2017 | 7.325 | 7.529 | 7.296 | 7.494 | 3,217,973 | +0.30(+4.13%) |
Dec 15, 2017 | 7.286 | 7.335 | 7.107 | 7.196 | 3,628,210 | +0.00(+0.00%) |
Dec 14, 2017 | 7.236 | 7.281 | 6.909 | 7.196 | 3,478,612 | -0.09(-1.22%) |
Dec 13, 2017 | 6.562 | 7.315 | 6.542 | 7.286 | 5,678,378 | +0.72(+11.03%) |
Dec 12, 2017 | 6.542 | 6.622 | 6.443 | 6.562 | 1,937,639 | -0.02(-0.30%) |
Dec 11, 2017 | 6.463 | 6.661 | 6.408 | 6.582 | 2,025,854 | +0.15(+2.31%) |
Dec 08, 2017 | 6.265 | 6.473 | 6.249 | 6.433 | 1,999,740 | +0.21(+3.34%) |
Dec 07, 2017 | 6.245 | 6.344 | 6.195 | 6.225 | 2,293,789 | -0.15(-2.33%) |
Dec 06, 2017 | 6.483 | 6.314 | 6.374 | 2,098,035 | -0.11(-1.68%) | |
Dec 05, 2017 | 6.483 | 6.513 | 6.394 | 6.483 | 2,289,602 | -0.07(-1.06%) |
Dec 04, 2017 | 6.582 | 6.641 | 6.488 | 6.552 | 1,903,215 | -0.11(-1.64%) |