Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.121 | 6.129 | 5.987 | 5.994 | 1,519,893 | -0.02(-0.37%) |
Apr 27, 2018 | 5.927 | 6.084 | 5.921 | 6.017 | 1,144,402 | +0.11(+1.89%) |
Apr 26, 2018 | 5.875 | 5.942 | 5.845 | 5.905 | 935,625 | +0.07(+1.28%) |
Apr 25, 2018 | 5.808 | 5.868 | 5.756 | 5.830 | 1,008,846 | +0.02(+0.39%) |
Apr 24, 2018 | 5.718 | 5.823 | 5.684 | 5.808 | 2,059,289 | +0.10(+1.70%) |
Apr 23, 2018 | 5.718 | 5.741 | 5.659 | 5.711 | 1,004,187 | +0.01(+0.13%) |
Apr 20, 2018 | 5.756 | 5.778 | 5.689 | 5.704 | 1,069,075 | -0.05(-0.91%) |
Apr 19, 2018 | 5.868 | 5.920 | 5.726 | 5.756 | 1,489,516 | -0.16(-2.65%) |
Apr 18, 2018 | 5.882 | 5.942 | 5.882 | 5.912 | 1,201,034 | +0.01(+0.25%) |
Apr 17, 2018 | 5.875 | 5.942 | 5.849 | 5.897 | 1,440,517 | +0.04(+0.64%) |
Apr 16, 2018 | 5.830 | 5.890 | 5.793 | 5.860 | 1,774,753 | +0.03(+0.51%) |
Apr 13, 2018 | 5.815 | 5.864 | 5.771 | 5.830 | 999,817 | +0.02(+0.39%) |
Apr 12, 2018 | 5.897 | 5.905 | 5.800 | 5.808 | 1,097,039 | -0.08(-1.39%) |
Apr 11, 2018 | 5.882 | 5.965 | 5.868 | 5.890 | 1,021,895 | -0.02(-0.38%) |
Apr 10, 2018 | 5.927 | 5.953 | 5.882 | 5.912 | 1,704,364 | +0.01(+0.13%) |
Apr 09, 2018 | 5.942 | 5.983 | 5.890 | 5.905 | 2,055,113 | -0.01(-0.25%) |
Apr 06, 2018 | 5.987 | 6.039 | 5.894 | 5.920 | 1,037,029 | -0.06(-1.00%) |
Apr 05, 2018 | 5.957 | 5.994 | 5.890 | 5.979 | 1,015,758 | +0.04(+0.63%) |
Apr 04, 2018 | 5.845 | 5.965 | 5.845 | 5.942 | 1,021,474 | +0.04(+0.76%) |
Apr 03, 2018 | 5.778 | 5.942 | 5.771 | 5.897 | 1,655,354 | +0.12(+2.06%) |
Apr 02, 2018 | 5.875 | 5.923 | 5.741 | 5.778 | 1,461,875 | -0.09(-1.52%) |
Mar 29, 2018 | 5.868 | 5.868 | 5.868 | 0 | -0.04(-0.76%) | |
Mar 28, 2018 | 5.733 | 5.972 | 5.733 | 5.912 | 1,627,770 | +0.21(+3.63%) |
Mar 27, 2018 | 5.691 | 5.771 | 5.633 | 5.705 | 1,860,780 | +0.02(+0.38%) |
Mar 26, 2018 | 5.705 | 5.705 | 5.596 | 5.684 | 1,679,791 | +0.06(+1.04%) |
Mar 23, 2018 | 5.720 | 5.756 | 5.625 | 5.625 | 2,048,947 | -0.08(-1.40%) |
Mar 22, 2018 | 5.720 | 5.884 | 5.705 | 5.705 | 2,041,630 | -0.07(-1.14%) |
Mar 21, 2018 | 5.764 | 5.807 | 5.727 | 5.771 | 1,460,981 | -0.02(-0.38%) |
Mar 20, 2018 | 5.837 | 5.931 | 5.775 | 5.793 | 1,701,816 | -0.06(-1.00%) |
Mar 19, 2018 | 5.858 | 5.888 | 5.804 | 5.851 | 1,779,469 | -0.06(-0.99%) |
Mar 16, 2018 | 5.844 | 5.917 | 5.822 | 5.909 | 4,547,271 | +0.07(+1.25%) |
Mar 15, 2018 | 5.873 | 5.909 | 5.815 | 5.837 | 1,488,791 | -0.03(-0.50%) |
Mar 14, 2018 | 5.924 | 5.939 | 5.866 | 5.866 | 1,664,222 | -0.03(-0.49%) |
Mar 13, 2018 | 5.953 | 5.979 | 5.895 | 5.895 | 1,491,047 | -0.02(-0.37%) |
Mar 12, 2018 | 5.880 | 5.968 | 5.866 | 5.917 | 1,977,969 | +0.05(+0.87%) |
Mar 09, 2018 | 5.909 | 5.917 | 5.837 | 5.866 | 1,967,358 | -0.03(-0.49%) |
Mar 08, 2018 | 5.924 | 5.931 | 5.873 | 5.895 | 1,503,442 | -0.01(-0.12%) |
Mar 07, 2018 | 5.877 | 5.902 | 2,667,534 | -0.01(-0.25%) | ||
Mar 06, 2018 | 5.866 | 5.950 | 5.807 | 5.917 | 1,389,203 | +0.06(+1.00%) |
Mar 05, 2018 | 5.756 | 5.917 | 5.756 | 5.858 | 1,488,869 | +0.07(+1.26%) |
Mar 02, 2018 | 5.749 | 5.815 | 5.705 | 5.786 | 2,460,707 | +0.01(+0.25%) |
Mar 01, 2018 | 5.786 | 5.873 | 5.713 | 5.771 | 3,133,353 | -0.03(-0.50%) |
Feb 28, 2018 | 5.858 | 5.920 | 5.789 | 5.800 | 1,823,421 | -0.09(-1.49%) |
Feb 27, 2018 | 6.121 | 6.259 | 5.880 | 5.888 | 2,261,754 | -0.18(-3.00%) |
Feb 26, 2018 | 6.041 | 6.084 | 5.968 | 6.070 | 1,811,292 | +0.04(+0.60%) |
Feb 23, 2018 | 5.982 | 6.037 | 5.939 | 6.033 | 969,482 | +0.09(+1.59%) |
Feb 22, 2018 | 5.939 | 1,047,354 | +0.04(+0.74%) | |||
Feb 21, 2018 | 5.931 | 6.033 | 5.931 | 5.895 | 1,607,209 | -0.02(-0.37%) |
Feb 20, 2018 | 6.092 | 6.135 | 5.906 | 5.917 | 1,372,268 | -0.19(-3.10%) |
Feb 16, 2018 | 6.106 | 6.106 | 6.106 | 0 | +0.09(+1.58%) | |
Feb 15, 2018 | 5.975 | 6.066 | 5.975 | 6.011 | 1,208,807 | +0.07(+1.10%) |
Feb 14, 2018 | 5.997 | 6.033 | 5.891 | 5.946 | 1,557,314 | -0.10(-1.69%) |
Feb 13, 2018 | 6.041 | 6.084 | 5.968 | 6.048 | 1,203,568 | -0.02(-0.36%) |
Feb 12, 2018 | 6.033 | 6.084 | 5.815 | 6.070 | 2,521,727 | +0.04(+0.73%) |
Feb 09, 2018 | 5.931 | 6.095 | 5.866 | 6.026 | 1,715,975 | +0.12(+2.10%) |
Feb 08, 2018 | 6.055 | 6.110 | 5.902 | 5.902 | 1,721,656 | -0.15(-2.53%) |
Feb 07, 2018 | 6.092 | 6.143 | 6.037 | 6.055 | 1,302,570 | -0.04(-0.72%) |
Feb 06, 2018 | 5.975 | 6.135 | 5.917 | 6.099 | 2,320,292 | -0.07(-1.18%) |
Feb 05, 2018 | 6.274 | 6.307 | 6.052 | 6.172 | 2,389,421 | -0.12(-1.97%) |
Feb 02, 2018 | 6.303 | 6.332 | 6.245 | 6.296 | 2,020,754 | -0.07(-1.03%) |