Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.175 | 6.191 | 5.857 | 5.897 | 1,907,878 | -0.25(-3.99%) |
Feb 27, 2018 | 6.249 | 6.306 | 6.126 | 6.142 | 1,799,741 | -0.16(-2.59%) |
Feb 26, 2018 | 6.151 | 6.371 | 6.111 | 6.306 | 1,938,350 | +0.19(+3.06%) |
Feb 23, 2018 | 5.940 | 6.131 | 5.915 | 6.119 | 1,221,923 | +0.24(+4.16%) |
Feb 22, 2018 | 5.875 | 1,343,039 | +0.04(+0.70%) | |||
Feb 21, 2018 | 5.826 | 5.993 | 5.761 | 5.834 | 1,344,172 | -0.01(-0.14%) |
Feb 20, 2018 | 5.736 | 5.883 | 5.712 | 5.842 | 1,476,960 | +0.13(+2.28%) |
Feb 16, 2018 | 5.712 | 5.712 | 5.712 | 0 | -0.05(-0.85%) | |
Feb 15, 2018 | 5.866 | 5.883 | 5.655 | 5.761 | 1,370,655 | -0.06(-0.98%) |
Feb 14, 2018 | 5.460 | 5.834 | 5.411 | 5.818 | 1,800,525 | +0.23(+4.08%) |
Feb 13, 2018 | 5.744 | 5.761 | 5.614 | 5.590 | 1,630,819 | -0.22(-3.78%) |
Feb 12, 2018 | 5.777 | 5.891 | 5.687 | 5.809 | 1,648,134 | +0.18(+3.18%) |
Feb 09, 2018 | 5.712 | 5.761 | 5.411 | 5.630 | 2,598,319 | -0.07(-1.14%) |
Feb 08, 2018 | 5.956 | 6.009 | 5.696 | 5.696 | 1,500,516 | -0.24(-4.11%) |
Feb 07, 2018 | 6.151 | 6.176 | 5.850 | 5.940 | 1,311,812 | -0.20(-3.31%) |
Feb 06, 2018 | 5.801 | 6.192 | 5.744 | 6.143 | 2,270,930 | +0.17(+2.86%) |
Feb 05, 2018 | 6.054 | 6.168 | 5.891 | 5.972 | 2,632,738 | -0.15(-2.52%) |
Feb 02, 2018 | 6.347 | 6.379 | 6.119 | 6.127 | 1,712,614 | -0.40(-6.11%) |
Feb 01, 2018 | 6.460 | 6.631 | 6.436 | 6.526 | 1,693,969 | +0.11(+1.65%) |
Jan 31, 2018 | 6.542 | 6.623 | 6.347 | 6.420 | 2,731,626 | -0.11(-1.74%) |
Jan 30, 2018 | 6.721 | 6.753 | 6.672 | 6.534 | 1,866,896 | -0.34(-4.97%) |
Jan 29, 2018 | 7.046 | 7.062 | 6.863 | 6.875 | 1,341,113 | -0.28(-3.85%) |
Jan 26, 2018 | 7.167 | 7.192 | 7.086 | 7.151 | 771,408 | +0.01(+0.11%) |
Jan 25, 2018 | 7.443 | 7.492 | 7.094 | 7.143 | 2,168,420 | -0.24(-3.19%) |
Jan 24, 2018 | 7.346 | 7.410 | 7.175 | 7.378 | 2,244,261 | +0.07(+1.00%) |
Jan 23, 2018 | 7.111 | 7.370 | 7.033 | 7.305 | 1,718,086 | +0.28(+3.92%) |
Jan 22, 2018 | 6.875 | 7.078 | 6.811 | 7.029 | 1,274,841 | +0.18(+2.60%) |
Jan 19, 2018 | 6.892 | 6.940 | 6.729 | 6.851 | 2,129,980 | -0.19(-2.76%) |
Jan 18, 2018 | 7.216 | 7.240 | 7.021 | 7.046 | 1,036,231 | -0.18(-2.47%) |
Jan 17, 2018 | 7.175 | 7.313 | 7.135 | 7.224 | 1,113,034 | +0.04(+0.56%) |
Jan 16, 2018 | 7.346 | 7.467 | 7.151 | 7.183 | 1,908,796 | -0.12(-1.66%) |
Jan 12, 2018 | 7.305 | 7.305 | 7.305 | 0 | -0.06(-0.88%) | |
Jan 11, 2018 | 7.143 | 7.467 | 7.127 | 7.370 | 3,002,188 | +0.29(+4.12%) |
Jan 10, 2018 | 7.208 | 7.078 | 3,271,370 | +0.27(+3.93%) | ||
Jan 09, 2018 | 6.616 | 6.892 | 6.608 | 6.811 | 2,567,475 | +0.24(+3.58%) |
Jan 08, 2018 | 6.624 | 6.665 | 6.486 | 6.575 | 1,649,831 | -0.05(-0.73%) |
Jan 05, 2018 | 6.729 | 6.729 | 6.575 | 6.624 | 1,479,178 | -0.16(-2.39%) |
Jan 04, 2018 | 6.721 | 6.794 | 6.648 | 6.786 | 2,328,818 | +0.07(+1.09%) |
Jan 03, 2018 | 6.575 | 6.794 | 6.567 | 6.713 | 2,754,265 | +0.23(+3.50%) |
Jan 02, 2018 | 6.243 | 6.498 | 6.243 | 6.486 | 2,059,429 | +0.31(+4.99%) |
Dec 29, 2017 | 6.178 | 6.178 | 6.178 | 0 | +0.10(+1.60%) | |
Dec 28, 2017 | 6.040 | 6.125 | 6.024 | 6.081 | 1,503,579 | +0.06(+1.08%) |
Dec 27, 2017 | 6.137 | 6.145 | 5.976 | 6.016 | 1,525,669 | -0.15(-2.36%) |
Dec 26, 2017 | 5.838 | 6.177 | 5.830 | 6.161 | 1,392,195 | +0.35(+5.97%) |
Dec 22, 2017 | 5.822 | 5.879 | 5.766 | 5.814 | 1,343,092 | -0.06(-0.96%) |
Dec 21, 2017 | 5.604 | 5.935 | 5.580 | 5.871 | 2,237,315 | +0.25(+4.45%) |
Dec 20, 2017 | 5.378 | 5.636 | 5.333 | 5.620 | 1,632,207 | +0.27(+5.14%) |
Dec 19, 2017 | 5.330 | 5.402 | 5.281 | 5.346 | 1,194,301 | +0.04(+0.76%) |
Dec 18, 2017 | 5.241 | 5.406 | 5.233 | 5.305 | 2,212,143 | +0.11(+2.18%) |
Dec 15, 2017 | 5.402 | 5.435 | 5.184 | 5.192 | 1,889,803 | -0.18(-3.31%) |
Dec 14, 2017 | 5.322 | 5.459 | 5.322 | 5.370 | 1,912,640 | -0.11(-2.06%) |
Dec 13, 2017 | 5.709 | 5.733 | 5.483 | 5.483 | 1,856,087 | -0.20(-3.55%) |
Dec 12, 2017 | 5.830 | 5.919 | 5.624 | 5.685 | 1,608,632 | -0.11(-1.95%) |
Dec 11, 2017 | 5.709 | 5.854 | 5.701 | 5.798 | 1,611,274 | +0.10(+1.70%) |
Dec 08, 2017 | 5.741 | 5.766 | 5.653 | 5.701 | 1,319,794 | +0.03(+0.57%) |
Dec 07, 2017 | 5.669 | 5.733 | 5.620 | 5.669 | 2,413,912 | +0.01(+0.14%) |
Dec 06, 2017 | 5.846 | 5.895 | 5.604 | 5.661 | 1,909,107 | -0.27(-4.50%) |
Dec 05, 2017 | 5.927 | 6.016 | 5.883 | 5.927 | 1,012,154 | -0.03(-0.54%) |
Dec 04, 2017 | 6.024 | 6.085 | 5.943 | 5.959 | 1,505,351 | -0.11(-1.86%) |