Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.710 | 5.718 | 5.596 | 5.596 | 5,973,975 | -0.11(-1.86%) |
Feb 27, 2018 | 5.751 | 5.767 | 5.702 | 5.702 | 11,708,350 | -0.07(-1.13%) |
Feb 26, 2018 | 5.702 | 5.784 | 5.694 | 5.767 | 17,303,290 | +0.04(+0.71%) |
Feb 23, 2018 | 5.661 | 5.735 | 5.649 | 5.727 | 24,992,666 | +0.07(+1.15%) |
Feb 22, 2018 | 5.645 | 5.661 | 45,536,032 | +0.02(+0.43%) | ||
Feb 21, 2018 | 5.686 | 5.722 | 5.621 | 5.637 | 11,932,205 | -0.06(-1.00%) |
Feb 20, 2018 | 5.686 | 5.718 | 5.678 | 5.694 | 9,872,274 | +0.01(+0.14%) |
Feb 16, 2018 | 5.686 | 5.686 | 5.686 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.653 | 5.653 | 5.592 | 5.637 | 5,718,937 | +0.00(+0.00%) |
Feb 14, 2018 | 5.450 | 5.645 | 5.450 | 5.637 | 8,841,258 | +0.10(+1.76%) |
Feb 13, 2018 | 5.547 | 5.498 | 5.539 | 6,440,896 | -0.07(-1.16%) | |
Feb 12, 2018 | 5.531 | 5.629 | 5.531 | 5.604 | 12,136,613 | +0.10(+1.78%) |
Feb 09, 2018 | 5.466 | 5.523 | 5.303 | 5.507 | 17,887,526 | +0.02(+0.45%) |
Feb 08, 2018 | 5.661 | 5.661 | 5.474 | 5.482 | 9,571,726 | -0.19(-3.30%) |
Feb 07, 2018 | 5.670 | 5.743 | 5.661 | 5.670 | 9,150,567 | -0.07(-1.28%) |
Feb 06, 2018 | 5.612 | 5.751 | 5.596 | 5.743 | 13,922,717 | +0.05(+0.86%) |
Feb 05, 2018 | 5.816 | 5.865 | 5.592 | 5.694 | 11,946,067 | -0.14(-2.37%) |
Feb 02, 2018 | 5.946 | 5.963 | 5.832 | 5.832 | 7,875,534 | -0.21(-3.50%) |
Feb 01, 2018 | 5.995 | 6.044 | 5.979 | 6.044 | 6,446,601 | +0.01(+0.13%) |
Jan 31, 2018 | 6.020 | 6.044 | 6.003 | 6.036 | 6,153,632 | +0.05(+0.82%) |
Jan 30, 2018 | 5.987 | 6.003 | 5.955 | 5.987 | 5,943,036 | -0.03(-0.48%) |
Jan 29, 2018 | 6.016 | 6.032 | 5.992 | 6.016 | 6,192,183 | -0.07(-1.19%) |
Jan 26, 2018 | 6.048 | 6.089 | 6.040 | 6.089 | 4,346,887 | +0.02(+0.40%) |
Jan 25, 2018 | 6.073 | 6.101 | 6.052 | 6.064 | 9,043,492 | +0.08(+1.35%) |
Jan 24, 2018 | 5.982 | 5.992 | 5.927 | 5.984 | 6,320,324 | +0.05(+0.82%) |
Jan 23, 2018 | 5.903 | 5.944 | 5.887 | 5.935 | 6,384,814 | -0.05(-0.81%) |
Jan 22, 2018 | 5.935 | 5.984 | 5.919 | 5.984 | 7,433,555 | +0.14(+2.34%) |
Jan 19, 2018 | 5.823 | 5.847 | 5.802 | 5.847 | 4,892,812 | +0.05(+0.83%) |
Jan 18, 2018 | 5.806 | 5.819 | 5.778 | 5.798 | 3,297,043 | -0.01(-0.14%) |
Jan 17, 2018 | 5.782 | 5.823 | 5.750 | 5.806 | 5,184,938 | +0.02(+0.28%) |
Jan 16, 2018 | 5.806 | 5.831 | 5.782 | 5.790 | 6,419,411 | +0.01(+0.14%) |
Jan 12, 2018 | 5.782 | 5.782 | 5.782 | 0 | +0.05(+0.84%) | |
Jan 11, 2018 | 5.742 | 5.770 | 5.722 | 5.734 | 10,357,192 | +0.14(+2.45%) |
Jan 10, 2018 | 5.613 | 5.621 | 5.597 | 5.597 | 7,479,883 | +0.15(+2.66%) |
Jan 09, 2018 | 5.452 | 5.468 | 5.435 | 5.452 | 4,237,483 | -0.01(-0.15%) |
Jan 08, 2018 | 5.476 | 5.500 | 5.452 | 5.460 | 3,252,147 | -0.02(-0.29%) |
Jan 05, 2018 | 5.468 | 5.492 | 5.435 | 5.476 | 4,406,223 | +0.03(+0.59%) |
Jan 04, 2018 | 5.419 | 5.460 | 5.403 | 5.444 | 6,795,744 | +0.18(+3.37%) |
Jan 03, 2018 | 5.250 | 5.266 | 5.226 | 5.266 | 4,211,768 | -0.02(-0.31%) |
Jan 02, 2018 | 5.282 | 5.294 | 5.266 | 5.282 | 3,736,652 | +0.01(+0.15%) |
Dec 29, 2017 | 5.274 | 5.274 | 5.274 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 5.290 | 5.314 | 5.274 | 5.282 | 4,519,817 | -0.02(-0.30%) |
Dec 27, 2017 | 5.314 | 5.323 | 5.290 | 5.298 | 3,765,226 | -0.03(-0.60%) |
Dec 26, 2017 | 5.323 | 5.339 | 5.314 | 5.331 | 1,847,544 | +0.00(+0.00%) |
Dec 22, 2017 | 5.331 | 5.347 | 5.306 | 5.331 | 3,816,157 | -0.06(-1.20%) |
Dec 21, 2017 | 5.379 | 5.454 | 5.379 | 5.395 | 5,773,817 | +0.03(+0.60%) |
Dec 20, 2017 | 5.355 | 5.395 | 5.347 | 5.363 | 4,061,987 | -0.02(-0.30%) |
Dec 19, 2017 | 5.379 | 5.395 | 5.363 | 5.379 | 3,788,067 | +0.03(+0.60%) |
Dec 18, 2017 | 5.371 | 5.339 | 5.347 | 4,720,058 | +0.06(+1.07%) | |
Dec 15, 2017 | 5.331 | 5.339 | 5.282 | 5.290 | 5,436,026 | +0.00(+0.00%) |
Dec 14, 2017 | 5.363 | 5.387 | 5.290 | 5.290 | 4,715,200 | -0.02(-0.46%) |
Dec 13, 2017 | 5.355 | 5.363 | 5.314 | 5.314 | 5,044,929 | -0.05(-0.90%) |
Dec 12, 2017 | 5.339 | 5.371 | 5.314 | 5.363 | 4,939,273 | +0.02(+0.30%) |
Dec 11, 2017 | 5.339 | 5.359 | 5.331 | 5.347 | 3,246,044 | +0.02(+0.30%) |
Dec 08, 2017 | 5.339 | 5.355 | 5.306 | 5.331 | 4,906,376 | +0.10(+2.01%) |
Dec 07, 2017 | 5.202 | 5.266 | 5.198 | 5.226 | 5,957,489 | +0.04(+0.78%) |
Dec 06, 2017 | 5.185 | 5.210 | 5.169 | 5.185 | 4,759,213 | -0.06(-1.08%) |
Dec 05, 2017 | 5.282 | 5.314 | 5.242 | 5.242 | 4,235,426 | -0.06(-1.07%) |
Dec 04, 2017 | 5.323 | 5.323 | 5.286 | 5.298 | 5,241,654 | -0.02(-0.30%) |