Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.316 | 5.383 | 5.246 | 5.266 | 2,141,303 | -0.07(-1.30%) |
Feb 27, 2018 | 5.484 | 5.539 | 5.279 | 5.336 | 2,884,032 | -0.22(-3.93%) |
Feb 26, 2018 | 5.673 | 5.693 | 5.455 | 5.554 | 2,609,857 | +0.03(+0.54%) |
Feb 23, 2018 | 5.474 | 5.583 | 5.425 | 5.524 | 1,698,852 | +0.03(+0.54%) |
Feb 22, 2018 | 5.494 | 2,038,622 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.584 | 5.668 | 5.425 | 5.445 | 3,027,846 | -0.06(-1.08%) |
Feb 20, 2018 | 5.643 | 5.762 | 5.478 | 5.504 | 3,029,886 | -0.23(-3.98%) |
Feb 16, 2018 | 5.732 | 5.732 | 5.732 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.990 | 6.089 | 5.891 | 5.950 | 3,101,840 | +0.01(+0.17%) |
Feb 14, 2018 | 5.603 | 6.010 | 5.603 | 5.941 | 4,923,928 | +0.31(+5.46%) |
Feb 13, 2018 | 5.603 | 5.782 | 5.534 | 5.633 | 3,208,080 | +0.08(+1.43%) |
Feb 12, 2018 | 5.127 | 5.668 | 5.098 | 5.554 | 6,722,648 | +0.46(+8.95%) |
Feb 09, 2018 | 5.395 | 5.405 | 4.889 | 5.098 | 6,964,485 | -0.29(-5.34%) |
Feb 08, 2018 | 5.474 | 5.534 | 5.375 | 5.385 | 3,799,787 | -0.07(-1.27%) |
Feb 07, 2018 | 5.554 | 5.653 | 5.405 | 5.455 | 4,667,225 | -0.16(-2.83%) |
Feb 06, 2018 | 5.613 | 5.752 | 5.584 | 5.613 | 4,021,478 | -0.13(-2.25%) |
Feb 05, 2018 | 5.603 | 5.762 | 5.564 | 5.742 | 5,074,308 | +0.13(+2.30%) |
Feb 02, 2018 | 5.891 | 5.891 | 5.574 | 5.613 | 6,890,042 | -0.38(-6.29%) |
Feb 01, 2018 | 6.000 | 6.109 | 5.931 | 5.990 | 3,479,403 | -0.08(-1.31%) |
Jan 31, 2018 | 6.119 | 6.129 | 5.752 | 6.069 | 7,787,324 | +0.06(+0.99%) |
Jan 30, 2018 | 6.317 | 6.367 | 5.950 | 6.010 | 7,373,638 | -0.25(-3.96%) |
Jan 29, 2018 | 6.486 | 6.486 | 6.238 | 6.258 | 5,697,454 | -0.19(-2.92%) |
Jan 26, 2018 | 6.506 | 6.660 | 6.357 | 6.446 | 7,266,944 | -0.01(-0.15%) |
Jan 25, 2018 | 6.992 | 7.041 | 6.446 | 6.456 | 14,521,717 | -0.59(-8.31%) |
Jan 24, 2018 | 7.081 | 7.240 | 6.992 | 7.041 | 8,339,120 | +0.08(+1.14%) |
Jan 23, 2018 | 6.863 | 7.051 | 6.813 | 6.962 | 4,242,298 | +0.03(+0.43%) |
Jan 22, 2018 | 6.843 | 6.952 | 6.764 | 6.932 | 2,852,731 | +0.11(+1.60%) |
Jan 19, 2018 | 6.932 | 6.972 | 6.803 | 6.823 | 2,739,039 | -0.04(-0.58%) |
Jan 18, 2018 | 7.200 | 7.238 | 6.843 | 6.863 | 3,617,747 | -0.32(-4.42%) |
Jan 17, 2018 | 7.210 | 7.438 | 7.170 | 7.180 | 3,888,226 | -0.11(-1.50%) |
Jan 16, 2018 | 6.932 | 7.329 | 6.853 | 7.289 | 8,421,703 | +0.56(+8.25%) |
Jan 12, 2018 | 6.734 | 6.734 | 6.734 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.853 | 6.992 | 6.823 | 6.912 | 1,970,372 | +0.08(+1.16%) |
Jan 10, 2018 | 6.823 | 6.903 | 6.734 | 6.833 | 2,267,050 | +0.13(+1.92%) |
Jan 09, 2018 | 6.784 | 6.803 | 6.595 | 6.704 | 2,362,483 | -0.16(-2.31%) |
Jan 08, 2018 | 6.883 | 7.022 | 6.803 | 6.863 | 2,352,682 | -0.04(-0.57%) |
Jan 05, 2018 | 6.942 | 6.972 | 6.803 | 6.903 | 2,440,028 | -0.09(-1.28%) |
Jan 04, 2018 | 6.992 | 7.022 | 6.833 | 6.992 | 2,576,568 | +0.01(+0.14%) |
Jan 03, 2018 | 7.180 | 7.190 | 6.833 | 6.982 | 3,315,179 | -0.18(-2.49%) |
Jan 02, 2018 | 6.784 | 7.160 | 6.714 | 7.160 | 4,095,526 | +0.48(+7.12%) |
Dec 29, 2017 | 6.684 | 6.684 | 6.684 | 0 | -0.13(-1.89%) | |
Dec 28, 2017 | 6.982 | 6.992 | 6.694 | 6.813 | 3,343,994 | -0.10(-1.43%) |
Dec 27, 2017 | 6.992 | 7.091 | 6.863 | 6.912 | 2,620,109 | -0.06(-0.85%) |
Dec 26, 2017 | 6.903 | 6.972 | 6.843 | 6.972 | 1,900,290 | +0.10(+1.44%) |
Dec 22, 2017 | 7.448 | 7.453 | 6.734 | 6.873 | 8,317,681 | -0.70(-9.29%) |
Dec 21, 2017 | 7.577 | 7.745 | 7.507 | 7.577 | 2,596,208 | -0.17(-2.18%) |
Dec 20, 2017 | 7.607 | 7.770 | 7.538 | 7.746 | 2,214,383 | +0.16(+2.09%) |
Dec 19, 2017 | 7.488 | 7.693 | 7.438 | 7.587 | 2,590,059 | +0.09(+1.19%) |
Dec 18, 2017 | 7.329 | 7.533 | 7.299 | 7.498 | 3,216,377 | +0.30(+4.13%) |
Dec 15, 2017 | 7.289 | 7.339 | 7.111 | 7.200 | 3,626,411 | +0.00(+0.00%) |
Dec 14, 2017 | 7.240 | 7.284 | 6.913 | 7.200 | 3,476,887 | -0.09(-1.22%) |
Dec 13, 2017 | 6.565 | 7.319 | 6.545 | 7.289 | 5,675,562 | +0.72(+11.03%) |
Dec 12, 2017 | 6.545 | 6.625 | 6.446 | 6.565 | 1,936,678 | -0.02(-0.30%) |
Dec 11, 2017 | 6.466 | 6.665 | 6.412 | 6.585 | 2,024,849 | +0.15(+2.31%) |
Dec 08, 2017 | 6.268 | 6.476 | 6.252 | 6.436 | 1,998,749 | +0.21(+3.34%) |
Dec 07, 2017 | 6.248 | 6.347 | 6.198 | 6.228 | 2,292,652 | -0.15(-2.33%) |
Dec 06, 2017 | 6.486 | 6.317 | 6.377 | 2,096,995 | -0.11(-1.68%) | |
Dec 05, 2017 | 6.486 | 6.516 | 6.397 | 6.486 | 2,288,466 | -0.07(-1.06%) |
Dec 04, 2017 | 6.585 | 6.645 | 6.491 | 6.555 | 1,902,271 | -0.11(-1.64%) |