Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.690 | 5.830 | 5.310 | 5.310 | 9,567 | -0.37(-6.51%) |
Apr 27, 2018 | 5.760 | 5.845 | 5.650 | 5.680 | 15,490 | -0.12(-2.07%) |
Apr 26, 2018 | 5.600 | 5.840 | 5.540 | 5.800 | 32,456 | +0.17(+3.02%) |
Apr 25, 2018 | 5.370 | 5.790 | 5.280 | 5.630 | 32,011 | +0.19(+3.49%) |
Apr 24, 2018 | 5.710 | 5.710 | 5.370 | 5.440 | 22,551 | -0.21(-3.72%) |
Apr 23, 2018 | 5.700 | 5.720 | 5.650 | 5.650 | 18,379 | -0.06(-1.05%) |
Apr 20, 2018 | 5.930 | 5.950 | 5.700 | 5.710 | 13,544 | -0.27(-4.52%) |
Apr 19, 2018 | 5.970 | 6.086 | 5.920 | 5.980 | 8,248 | -0.03(-0.50%) |
Apr 18, 2018 | 5.730 | 6.050 | 5.730 | 6.010 | 10,664 | +0.29(+5.07%) |
Apr 17, 2018 | 5.750 | 5.840 | 5.690 | 5.720 | 8,815 | -0.02(-0.35%) |
Apr 16, 2018 | 5.750 | 5.950 | 5.660 | 5.740 | 11,331 | -0.01(-0.17%) |
Apr 13, 2018 | 5.760 | 5.800 | 5.700 | 5.750 | 8,090 | -0.03(-0.52%) |
Apr 12, 2018 | 5.820 | 5.840 | 5.780 | 5.780 | 7,104 | -0.07(-1.20%) |
Apr 11, 2018 | 5.900 | 5.990 | 5.820 | 5.850 | 5,120 | -0.10(-1.68%) |
Apr 10, 2018 | 5.850 | 6.150 | 5.780 | 5.950 | 15,321 | +0.17(+2.94%) |
Apr 09, 2018 | 5.760 | 5.880 | 5.760 | 5.780 | 11,543 | +0.01(+0.17%) |
Apr 06, 2018 | 6.090 | 6.090 | 5.760 | 5.770 | 14,280 | -0.29(-4.79%) |
Apr 05, 2018 | 6.040 | 6.120 | 6.000 | 6.060 | 13,121 | +0.07(+1.17%) |
Apr 04, 2018 | 5.800 | 6.070 | 5.800 | 5.990 | 26,079 | +0.11(+1.87%) |
Apr 03, 2018 | 5.920 | 5.990 | 5.870 | 5.880 | 9,215 | -0.06(-1.01%) |
Apr 02, 2018 | 6.010 | 6.050 | 5.900 | 5.940 | 11,175 | -0.05(-0.83%) |
Mar 29, 2018 | 5.990 | 5.990 | 5.990 | 0 | -0.05(-0.83%) | |
Mar 28, 2018 | 6.020 | 6.130 | 6.020 | 6.040 | 15,907 | -0.01(-0.17%) |
Mar 27, 2018 | 6.080 | 6.130 | 6.050 | 6.050 | 18,254 | -0.03(-0.49%) |
Mar 26, 2018 | 6.190 | 6.200 | 6.070 | 6.080 | 19,533 | -0.10(-1.62%) |
Mar 23, 2018 | 6.360 | 6.360 | 6.180 | 6.180 | 15,337 | -0.18(-2.83%) |
Mar 22, 2018 | 6.250 | 6.580 | 6.250 | 6.360 | 11,122 | +0.04(+0.63%) |
Mar 21, 2018 | 6.540 | 6.540 | 6.250 | 6.320 | 16,229 | -0.22(-3.36%) |
Mar 20, 2018 | 6.640 | 6.680 | 6.510 | 6.540 | 13,809 | -0.02(-0.30%) |
Mar 19, 2018 | 6.790 | 6.790 | 6.500 | 6.560 | 15,231 | -0.10(-1.50%) |
Mar 16, 2018 | 6.500 | 6.690 | 6.470 | 6.660 | 23,336 | +0.14(+2.15%) |
Mar 15, 2018 | 6.530 | 6.550 | 6.500 | 6.520 | 16,734 | -0.01(-0.15%) |
Mar 14, 2018 | 6.640 | 6.670 | 6.500 | 6.530 | 16,664 | -0.10(-1.51%) |
Mar 13, 2018 | 6.560 | 6.770 | 6.560 | 6.630 | 7,759 | -0.07(-1.04%) |
Mar 12, 2018 | 6.690 | 6.776 | 6.630 | 6.700 | 10,442 | +0.05(+0.75%) |
Mar 09, 2018 | 6.770 | 6.800 | 6.600 | 6.650 | 7,437 | -0.01(-0.23%) |
Mar 08, 2018 | 6.800 | 6.810 | 6.630 | 6.665 | 8,598 | -0.08(-1.11%) |
Mar 07, 2018 | 6.550 | 6.810 | 6.550 | 6.740 | 9,291 | +0.17(+2.59%) |
Mar 06, 2018 | 6.670 | 6.800 | 6.540 | 6.570 | 19,296 | -0.11(-1.65%) |
Mar 05, 2018 | 6.630 | 6.730 | 6.570 | 6.680 | 5,218 | +0.06(+0.91%) |
Mar 02, 2018 | 6.590 | 6.820 | 6.550 | 6.620 | 19,999 | -0.02(-0.30%) |
Mar 01, 2018 | 6.740 | 6.750 | 6.550 | 6.640 | 10,182 | -0.12(-1.78%) |
Feb 28, 2018 | 6.660 | 6.900 | 6.610 | 6.760 | 23,129 | +0.13(+1.96%) |
Feb 27, 2018 | 6.800 | 6.874 | 6.610 | 6.630 | 14,397 | -0.30(-4.33%) |
Feb 26, 2018 | 7.060 | 7.130 | 6.820 | 6.930 | 19,583 | -0.14(-1.98%) |
Feb 23, 2018 | 7.020 | 7.175 | 6.980 | 7.070 | 75,460 | +0.04(+0.57%) |
Feb 22, 2018 | 7.020 | 7.190 | 6.930 | 7.030 | 10,415 | +0.02(+0.29%) |
Feb 21, 2018 | 6.980 | 7.145 | 6.960 | 7.010 | 15,476 | +0.08(+1.15%) |
Feb 20, 2018 | 7.050 | 7.400 | 6.610 | 6.930 | 20,129 | -0.12(-1.70%) |
Feb 16, 2018 | 7.050 | 7.050 | 7.050 | 0 | -0.17(-2.35%) | |
Feb 15, 2018 | 7.120 | 7.480 | 7.120 | 7.220 | 7,606 | +0.13(+1.83%) |
Feb 14, 2018 | 7.180 | 7.350 | 7.010 | 7.090 | 22,622 | -0.11(-1.53%) |
Feb 13, 2018 | 7.420 | 7.420 | 7.200 | 7.200 | 12,179 | -0.30(-4.00%) |
Feb 12, 2018 | 7.750 | 7.750 | 7.400 | 7.500 | 16,741 | +0.16(+2.18%) |
Feb 09, 2018 | 7.560 | 7.560 | 7.310 | 7.340 | 44,546 | -0.22(-2.91%) |
Feb 08, 2018 | 7.500 | 7.500 | 7.400 | 7.560 | 45,459 | -0.01(-0.13%) |
Feb 07, 2018 | 7.970 | 7.970 | 7.490 | 7.570 | 38,569 | -0.17(-2.20%) |
Feb 06, 2018 | 7.480 | 7.930 | 7.480 | 7.740 | 23,845 | +0.18(+2.38%) |
Feb 05, 2018 | 7.710 | 7.710 | 7.504 | 7.560 | 15,518 | -0.15(-1.88%) |
Feb 02, 2018 | 7.920 | 7.920 | 7.650 | 7.705 | 45,376 | -0.17(-2.22%) |