Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.650 | 9.650 | 9.600 | 9.620 | 3,542 | +0.07(+0.73%) |
Feb 27, 2018 | 9.670 | 9.670 | 9.390 | 9.550 | 6,353 | -0.09(-0.93%) |
Feb 26, 2018 | 9.770 | 9.770 | 9.360 | 9.640 | 12,591 | +0.36(+3.88%) |
Feb 23, 2018 | 9.390 | 9.390 | 9.200 | 9.280 | 9,202 | -0.45(-4.62%) |
Feb 22, 2018 | 9.500 | 9.740 | 9.300 | 9.730 | 43,398 | +0.96(+10.95%) |
Feb 21, 2018 | 8.940 | 8.940 | 8.500 | 8.770 | 88,782 | +1.90(+27.75%) |
Feb 20, 2018 | 6.950 | 6.950 | 6.750 | 6.865 | 18,702 | +0.10(+1.49%) |
Feb 16, 2018 | 6.764 | 6.764 | 6.764 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 6.700 | 7.000 | 6.700 | 6.810 | 24,684 | +0.07(+1.04%) |
Feb 14, 2018 | 6.540 | 6.740 | 6.540 | 6.740 | 3,645 | +0.25(+3.82%) |
Feb 13, 2018 | 6.480 | 6.540 | 6.480 | 6.492 | 4,330 | +0.07(+1.04%) |
Feb 12, 2018 | 6.209 | 6.500 | 6.209 | 6.425 | 3,110 | +0.22(+3.63%) |
Feb 09, 2018 | 6.300 | 6.300 | 6.110 | 6.200 | 11,672 | -0.10(-1.59%) |
Feb 08, 2018 | 6.480 | 6.480 | 6.300 | 6.300 | 7,436 | -0.10(-1.56%) |
Feb 07, 2018 | 6.480 | 6.480 | 6.425 | 6.400 | 2,054 | -0.08(-1.23%) |
Feb 06, 2018 | 6.260 | 6.480 | 6.100 | 6.480 | 40,932 | -0.02(-0.31%) |
Feb 05, 2018 | 6.820 | 6.820 | 6.500 | 6.500 | 24,130 | -0.46(-6.61%) |
Feb 02, 2018 | 6.630 | 7.000 | 6.630 | 6.960 | 8,794 | +0.11(+1.61%) |
Feb 01, 2018 | 6.760 | 6.850 | 6.760 | 6.850 | 9,735 | +0.15(+2.24%) |
Jan 31, 2018 | 6.560 | 6.800 | 6.560 | 6.700 | 18,391 | +0.18(+2.76%) |
Jan 30, 2018 | 6.650 | 6.650 | 6.510 | 6.520 | 31,746 | -0.28(-4.12%) |
Jan 29, 2018 | 6.700 | 6.800 | 6.700 | 6.800 | 26,651 | +0.03(+0.44%) |
Jan 26, 2018 | 6.800 | 6.760 | 6.770 | 10,864 | -0.03(-0.44%) | |
Jan 25, 2018 | 6.790 | 6.800 | 6.780 | 6.800 | 12,374 | +0.02(+0.24%) |
Jan 24, 2018 | 6.920 | 6.920 | 6.720 | 6.784 | 32,687 | +0.27(+4.21%) |
Jan 23, 2018 | 6.580 | 6.580 | 6.475 | 6.510 | 15,919 | +0.05(+0.77%) |
Jan 22, 2018 | 6.460 | 6.460 | 6.380 | 6.460 | 16,779 | +0.16(+2.54%) |
Jan 19, 2018 | 6.330 | 6.350 | 6.100 | 6.300 | 33,654 | +0.25(+4.05%) |
Jan 18, 2018 | 6.080 | 6.080 | 6.050 | 6.055 | 19,846 | -0.03(-0.41%) |
Jan 17, 2018 | 6.180 | 6.180 | 5.900 | 6.080 | 65,360 | +0.27(+4.65%) |
Jan 16, 2018 | 5.970 | 5.970 | 5.775 | 5.810 | 3,650 | +0.17(+3.01%) |
Jan 12, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.03(-0.52%) | |
Jan 11, 2018 | 5.720 | 5.720 | 5.690 | 5.669 | 7,443 | -0.22(-3.72%) |
Jan 10, 2018 | 5.660 | 5.888 | 5.660 | 5.888 | 10,316 | -0.04(-0.72%) |
Jan 09, 2018 | 6.000 | 6.000 | 5.931 | 5.931 | 380 | -0.06(-1.06%) |
Jan 08, 2018 | 5.950 | 6.000 | 5.930 | 5.995 | 9,728 | +0.09(+1.61%) |
Jan 05, 2018 | 5.990 | 6.000 | 5.880 | 5.900 | 10,225 | +0.00(+0.00%) |
Jan 04, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 4,644 | +0.00(+0.00%) |
Jan 03, 2018 | 5.900 | 5.910 | 5.900 | 5.900 | 6,457 | +0.10(+1.72%) |
Jan 02, 2018 | 5.710 | 5.860 | 5.710 | 5.800 | 2,615 | +0.10(+1.83%) |
Dec 29, 2017 | 5.696 | 5.696 | 5.696 | 0 | -0.04(-0.77%) | |
Dec 28, 2017 | 5.760 | 5.760 | 5.740 | 5.740 | 7,540 | -0.01(-0.17%) |
Dec 27, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 330 | +0.00(+0.00%) |
Dec 26, 2017 | 5.770 | 5.780 | 5.750 | 5.750 | 7,253 | -0.02(-0.35%) |
Dec 22, 2017 | 5.770 | 5.770 | 5.770 | 5.770 | 325 | +0.15(+2.67%) |
Dec 21, 2017 | 5.680 | 5.680 | 5.620 | 5.620 | 5,073 | +0.14(+2.55%) |
Dec 20, 2017 | 5.535 | 5.620 | 5.480 | 5.480 | 3,700 | -0.21(-3.69%) |
Dec 19, 2017 | 5.800 | 5.800 | 5.625 | 5.690 | 8,445 | +0.15(+2.70%) |
Dec 18, 2017 | 5.470 | 5.590 | 5.470 | 5.540 | 8,166 | +0.05(+0.90%) |
Dec 15, 2017 | 5.590 | 5.590 | 5.491 | 5.491 | 5,295 | -0.08(-1.51%) |
Dec 14, 2017 | 5.480 | 5.600 | 5.480 | 5.575 | 6,671 | +0.16(+2.86%) |
Dec 13, 2017 | 5.370 | 5.490 | 5.370 | 5.420 | 7,167 | +0.06(+1.12%) |
Dec 12, 2017 | 5.425 | 5.425 | 5.360 | 5.360 | 600 | -0.04(-0.74%) |
Dec 11, 2017 | 5.440 | 5.440 | 5.400 | 5.400 | 1,919 | -0.10(-1.82%) |
Dec 08, 2017 | 5.500 | 5.520 | 5.410 | 5.500 | 7,386 | +0.10(+1.85%) |
Dec 07, 2017 | 5.490 | 5.490 | 5.360 | 5.400 | 19,035 | -0.12(-2.17%) |
Dec 06, 2017 | 5.585 | 5.585 | 5.520 | 5.520 | 14,711 | -0.13(-2.30%) |
Dec 05, 2017 | 5.660 | 5.660 | 5.551 | 5.650 | 15,494 | -0.01(-0.26%) |
Dec 04, 2017 | 5.790 | 5.630 | 5.665 | 10,104 | -0.12(-2.16%) |