Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.692 | 4.779 | 4.600 | 4.600 | 5,629 | -0.03(-0.61%) |
Feb 27, 2018 | 4.647 | 4.750 | 4.619 | 4.628 | 5,809 | +0.01(+0.19%) |
Feb 26, 2018 | 4.772 | 4.999 | 4.619 | 4.619 | 13,709 | -0.18(-3.77%) |
Feb 23, 2018 | 4.751 | 4.800 | 4.601 | 4.800 | 9,934 | +0.09(+1.91%) |
Feb 22, 2018 | 4.778 | 4.888 | 4.600 | 4.710 | 8,425 | -0.09(-1.87%) |
Feb 21, 2018 | 4.793 | 4.888 | 4.750 | 4.800 | 2,780 | +0.05(+0.97%) |
Feb 20, 2018 | 4.950 | 4.950 | 4.600 | 4.754 | 8,209 | -0.24(-4.73%) |
Feb 16, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.24(+5.05%) | |
Feb 15, 2018 | 4.996 | 4.998 | 4.750 | 4.750 | 17,474 | -0.15(-3.02%) |
Feb 14, 2018 | 4.924 | 5.100 | 4.805 | 4.898 | 26,754 | -0.03(-0.53%) |
Feb 13, 2018 | 4.800 | 5.200 | 4.800 | 4.924 | 14,191 | -0.05(-1.06%) |
Feb 12, 2018 | 5.192 | 5.250 | 4.900 | 4.977 | 6,530 | -0.11(-2.26%) |
Feb 09, 2018 | 5.500 | 5.500 | 4.849 | 5.092 | 14,676 | -0.00(-0.06%) |
Feb 08, 2018 | 5.300 | 5.300 | 5.000 | 5.095 | 19,471 | +0.09(+1.90%) |
Feb 07, 2018 | 5.200 | 5.000 | 5.000 | 22,558 | +0.00(+0.00%) | |
Feb 06, 2018 | 4.900 | 5.190 | 4.530 | 5.000 | 17,095 | +0.00(+0.00%) |
Feb 05, 2018 | 5.201 | 5.401 | 5.201 | 5.000 | 29,780 | -0.20(-3.85%) |
Feb 02, 2018 | 5.600 | 5.800 | 5.000 | 5.200 | 21,087 | -0.34(-6.17%) |
Feb 01, 2018 | 5.739 | 6.165 | 5.207 | 5.542 | 24,958 | -0.36(-6.07%) |
Jan 31, 2018 | 5.800 | 6.170 | 5.703 | 5.900 | 13,451 | +0.00(+0.00%) |
Jan 30, 2018 | 6.067 | 6.067 | 6.000 | 5.900 | 10,544 | -0.10(-1.65%) |
Jan 29, 2018 | 6.250 | 6.400 | 5.900 | 5.999 | 35,193 | +0.02(+0.38%) |
Jan 26, 2018 | 6.004 | 6.004 | 5.570 | 5.976 | 18,224 | -0.02(-0.38%) |
Jan 25, 2018 | 6.012 | 6.053 | 5.950 | 5.999 | 3,742 | +0.00(+0.00%) |
Jan 24, 2018 | 6.100 | 6.100 | 5.918 | 5.999 | 3,449 | -0.06(-1.06%) |
Jan 23, 2018 | 6.100 | 6.100 | 5.801 | 6.063 | 14,709 | +0.04(+0.73%) |
Jan 22, 2018 | 5.970 | 6.151 | 5.816 | 6.019 | 12,831 | +0.02(+0.32%) |
Jan 19, 2018 | 6.200 | 6.201 | 5.970 | 6.000 | 10,435 | -0.05(-0.89%) |
Jan 18, 2018 | 6.300 | 6.349 | 5.662 | 6.054 | 18,774 | -0.20(-3.14%) |
Jan 17, 2018 | 6.400 | 6.400 | 6.212 | 6.250 | 4,921 | -0.20(-3.03%) |
Jan 16, 2018 | 6.600 | 6.698 | 6.211 | 6.445 | 12,052 | -0.25(-3.81%) |
Jan 12, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.15(-2.19%) | |
Jan 11, 2018 | 6.800 | 6.950 | 6.660 | 6.850 | 8,351 | +0.06(+0.88%) |
Jan 10, 2018 | 6.850 | 6.850 | 6.650 | 6.790 | 4,980 | -0.06(-0.88%) |
Jan 09, 2018 | 6.841 | 6.898 | 6.700 | 6.850 | 7,271 | +0.05(+0.76%) |
Jan 08, 2018 | 6.990 | 6.998 | 6.320 | 6.798 | 15,642 | -0.10(-1.48%) |
Jan 05, 2018 | 6.600 | 6.998 | 6.540 | 6.900 | 10,477 | +0.21(+3.17%) |
Jan 04, 2018 | 6.800 | 6.885 | 6.500 | 6.688 | 15,121 | -0.20(-2.86%) |
Jan 03, 2018 | 6.900 | 7.270 | 6.850 | 6.885 | 22,526 | +0.08(+1.25%) |
Jan 02, 2018 | 6.500 | 6.903 | 6.500 | 6.800 | 5,920 | +0.30(+4.57%) |
Dec 29, 2017 | 6.503 | 6.503 | 6.503 | 0 | +0.18(+2.90%) | |
Dec 28, 2017 | 6.480 | 6.645 | 6.300 | 6.320 | 9,827 | -0.12(-1.94%) |
Dec 27, 2017 | 6.600 | 6.870 | 6.401 | 6.445 | 10,618 | -0.05(-0.71%) |
Dec 26, 2017 | 6.754 | 6.754 | 6.313 | 6.491 | 15,684 | -0.46(-6.66%) |
Dec 22, 2017 | 6.987 | 6.987 | 6.701 | 6.954 | 12,748 | +0.07(+0.97%) |
Dec 21, 2017 | 6.500 | 7.300 | 6.500 | 6.887 | 88,619 | +0.39(+5.95%) |
Dec 20, 2017 | 6.412 | 6.800 | 6.412 | 6.500 | 8,073 | +0.04(+0.62%) |
Dec 19, 2017 | 6.500 | 6.800 | 6.412 | 6.460 | 6,878 | -0.04(-0.62%) |
Dec 18, 2017 | 6.215 | 6.995 | 6.131 | 6.500 | 67,054 | +0.30(+4.84%) |
Dec 15, 2017 | 6.130 | 6.530 | 6.130 | 6.200 | 19,556 | -0.13(-2.05%) |
Dec 14, 2017 | 6.500 | 6.599 | 6.219 | 6.330 | 14,139 | -0.07(-1.09%) |
Dec 13, 2017 | 6.600 | 6.600 | 6.400 | 6.400 | 2,827 | -0.10(-1.54%) |
Dec 12, 2017 | 6.455 | 6.604 | 6.400 | 6.500 | 3,302 | +0.00(+0.02%) |
Dec 11, 2017 | 6.446 | 6.750 | 6.433 | 6.499 | 5,953 | -0.00(-0.02%) |
Dec 08, 2017 | 6.300 | 6.951 | 6.249 | 6.500 | 16,098 | -0.01(-0.09%) |
Dec 07, 2017 | 6.420 | 6.528 | 6.238 | 6.506 | 5,040 | -0.03(-0.49%) |
Dec 06, 2017 | 6.555 | 6.555 | 6.229 | 6.538 | 7,586 | -0.06(-0.94%) |
Dec 05, 2017 | 6.600 | 6.600 | 6.301 | 6.600 | 5,072 | +0.02(+0.38%) |
Dec 04, 2017 | 6.800 | 6.800 | 6.501 | 6.575 | 4,210 | -0.22(-3.28%) |