Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.948 | 5.985 | 5.865 | 5.865 | 2,266,403 | -0.07(-1.25%) |
Feb 27, 2018 | 6.143 | 6.171 | 5.930 | 5.939 | 2,196,464 | -0.19(-3.03%) |
Feb 26, 2018 | 6.134 | 6.199 | 6.078 | 6.124 | 2,008,534 | -0.01(-0.15%) |
Feb 23, 2018 | 6.032 | 6.143 | 6.032 | 6.134 | 1,516,737 | +0.13(+2.16%) |
Feb 22, 2018 | 6.004 | 2,039,992 | +0.02(+0.31%) | |||
Feb 21, 2018 | 6.078 | 6.171 | 5.976 | 5.985 | 3,239,246 | -0.08(-1.38%) |
Feb 20, 2018 | 6.180 | 6.208 | 5.985 | 6.069 | 3,351,018 | -0.15(-2.39%) |
Feb 16, 2018 | 6.217 | 6.217 | 6.217 | 0 | +0.08(+1.36%) | |
Feb 15, 2018 | 6.013 | 6.226 | 5.818 | 6.134 | 5,458,801 | -0.01(-0.15%) |
Feb 14, 2018 | 6.069 | 6.171 | 6.002 | 6.143 | 4,721,488 | +0.06(+0.91%) |
Feb 13, 2018 | 6.032 | 6.134 | 5.976 | 6.087 | 1,692,986 | +0.06(+0.92%) |
Feb 12, 2018 | 5.930 | 6.041 | 5.869 | 6.032 | 3,081,427 | +0.12(+2.04%) |
Feb 09, 2018 | 5.957 | 5.976 | 5.855 | 5.911 | 2,893,246 | -0.02(-0.31%) |
Feb 08, 2018 | 5.985 | 6.004 | 5.892 | 5.930 | 2,599,211 | -0.03(-0.47%) |
Feb 07, 2018 | 6.032 | 6.078 | 5.939 | 5.957 | 3,786,720 | -0.06(-1.08%) |
Feb 06, 2018 | 5.902 | 6.143 | 5.883 | 6.022 | 4,172,835 | +0.02(+0.31%) |
Feb 05, 2018 | 5.967 | 6.041 | 5.809 | 6.004 | 3,287,039 | -0.02(-0.31%) |
Feb 02, 2018 | 6.124 | 6.162 | 6.013 | 6.022 | 2,379,577 | -0.14(-2.26%) |
Feb 01, 2018 | 6.226 | 6.347 | 6.152 | 6.162 | 2,980,420 | -0.09(-1.48%) |
Jan 31, 2018 | 6.431 | 6.477 | 6.152 | 6.254 | 4,326,602 | -0.12(-1.89%) |
Jan 30, 2018 | 6.356 | 6.398 | 6.356 | 6.375 | 1,953,788 | -0.04(-0.58%) |
Jan 29, 2018 | 6.653 | 6.672 | 6.403 | 6.412 | 3,790,181 | -0.26(-3.89%) |
Jan 26, 2018 | 6.793 | 6.820 | 6.635 | 6.672 | 2,336,100 | -0.12(-1.78%) |
Jan 25, 2018 | 6.857 | 6.885 | 6.820 | 6.793 | 1,734,752 | -0.08(-1.21%) |
Jan 24, 2018 | 6.913 | 6.960 | 6.839 | 6.876 | 1,896,729 | -0.06(-0.80%) |
Jan 23, 2018 | 6.904 | 6.987 | 6.904 | 6.932 | 1,422,824 | +0.03(+0.40%) |
Jan 22, 2018 | 6.941 | 6.978 | 6.904 | 6.904 | 1,507,442 | -0.04(-0.53%) |
Jan 19, 2018 | 6.922 | 6.987 | 6.913 | 6.941 | 1,666,559 | -0.01(-0.13%) |
Jan 18, 2018 | 7.071 | 7.071 | 6.927 | 6.950 | 1,510,510 | -0.12(-1.71%) |
Jan 17, 2018 | 7.034 | 7.127 | 7.034 | 7.071 | 1,214,235 | +0.02(+0.26%) |
Jan 16, 2018 | 7.164 | 7.192 | 7.043 | 7.052 | 1,667,566 | -0.08(-1.17%) |
Jan 12, 2018 | 7.136 | 7.136 | 7.136 | 0 | -0.09(-1.28%) | |
Jan 11, 2018 | 7.154 | 7.247 | 7.145 | 7.229 | 1,382,997 | +0.04(+0.52%) |
Jan 10, 2018 | 7.256 | 7.071 | 7.192 | 2,441,100 | -0.06(-0.77%) | |
Jan 09, 2018 | 7.359 | 7.359 | 7.247 | 7.247 | 974,145 | -0.07(-1.01%) |
Jan 08, 2018 | 7.284 | 7.340 | 7.256 | 7.321 | 883,177 | +0.03(+0.38%) |
Jan 05, 2018 | 7.275 | 7.321 | 7.247 | 7.294 | 854,549 | +0.04(+0.51%) |
Jan 04, 2018 | 7.229 | 7.340 | 7.229 | 7.256 | 1,258,366 | +0.02(+0.26%) |
Jan 03, 2018 | 7.359 | 7.414 | 7.210 | 7.238 | 1,662,136 | -0.12(-1.64%) |
Jan 02, 2018 | 7.442 | 7.470 | 7.359 | 7.359 | 1,381,766 | -0.09(-1.25%) |
Dec 29, 2017 | 7.451 | 7.451 | 7.451 | 0 | -0.13(-1.71%) | |
Dec 28, 2017 | 7.535 | 7.581 | 7.498 | 7.581 | 986,657 | +0.07(+0.99%) |
Dec 27, 2017 | 7.516 | 7.572 | 7.451 | 7.507 | 1,149,768 | +0.03(+0.37%) |
Dec 26, 2017 | 7.405 | 7.544 | 7.405 | 7.479 | 1,095,245 | +0.08(+1.13%) |
Dec 22, 2017 | 7.442 | 7.451 | 7.381 | 7.396 | 991,463 | -0.04(-0.50%) |
Dec 21, 2017 | 7.359 | 7.461 | 7.349 | 7.433 | 1,269,582 | +0.06(+0.88%) |
Dec 20, 2017 | 7.305 | 7.426 | 7.287 | 7.368 | 2,213,537 | +0.06(+0.86%) |
Dec 19, 2017 | 7.512 | 7.539 | 7.300 | 7.305 | 2,011,887 | -0.22(-2.87%) |
Dec 18, 2017 | 7.602 | 7.674 | 7.503 | 7.521 | 1,507,697 | -0.07(-0.95%) |
Dec 15, 2017 | 7.512 | 7.656 | 7.503 | 7.593 | 3,000,477 | +0.10(+1.32%) |
Dec 14, 2017 | 7.494 | 7.566 | 7.458 | 7.494 | 871,613 | -0.01(-0.12%) |
Dec 13, 2017 | 7.431 | 7.557 | 7.408 | 7.503 | 1,222,803 | +0.05(+0.72%) |
Dec 12, 2017 | 7.440 | 7.467 | 7.413 | 7.449 | 783,264 | +0.01(+0.12%) |
Dec 11, 2017 | 7.431 | 7.507 | 7.431 | 7.440 | 1,088,430 | +0.01(+0.12%) |
Dec 08, 2017 | 7.467 | 7.467 | 7.391 | 7.431 | 625,942 | +0.00(+0.00%) |
Dec 07, 2017 | 7.386 | 7.458 | 7.386 | 865,848 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.404 | 7.435 | 7.377 | 7.395 | 687,871 | -0.01(-0.12%) |
Dec 05, 2017 | 7.422 | 7.431 | 7.368 | 7.404 | 692,831 | -0.03(-0.36%) |
Dec 04, 2017 | 7.368 | 7.422 | 7.359 | 7.431 | 884,665 | +0.11(+1.47%) |