Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.200 | 6.200 | 5.750 | 5.950 | 15,116 | -0.24(-3.88%) |
Apr 27, 2018 | 6.300 | 6.300 | 6.040 | 6.190 | 3,782 | -0.08(-1.28%) |
Apr 26, 2018 | 6.130 | 6.300 | 6.095 | 6.270 | 10,201 | +0.09(+1.46%) |
Apr 25, 2018 | 6.100 | 6.245 | 6.020 | 6.180 | 6,567 | +0.17(+2.83%) |
Apr 24, 2018 | 6.050 | 6.115 | 6.000 | 6.010 | 15,349 | -0.06(-1.02%) |
Apr 23, 2018 | 6.250 | 6.260 | 6.072 | 6.072 | 10,313 | -0.19(-3.04%) |
Apr 20, 2018 | 6.220 | 6.300 | 6.212 | 6.263 | 11,653 | +0.03(+0.52%) |
Apr 19, 2018 | 6.322 | 6.322 | 6.170 | 6.230 | 5,058 | -0.08(-1.27%) |
Apr 18, 2018 | 6.250 | 6.401 | 6.063 | 6.310 | 46,177 | +0.09(+1.45%) |
Apr 17, 2018 | 6.155 | 6.347 | 6.080 | 6.220 | 31,064 | +0.15(+2.47%) |
Apr 16, 2018 | 6.060 | 6.100 | 5.860 | 6.070 | 13,019 | +0.01(+0.17%) |
Apr 13, 2018 | 6.150 | 6.330 | 6.060 | 6.060 | 48,779 | -0.09(-1.46%) |
Apr 12, 2018 | 5.880 | 6.200 | 5.817 | 6.150 | 60,138 | +0.24(+4.06%) |
Apr 11, 2018 | 5.300 | 5.960 | 5.260 | 5.910 | 83,888 | +0.57(+10.67%) |
Apr 10, 2018 | 5.150 | 5.380 | 5.130 | 5.340 | 27,381 | +0.09(+1.71%) |
Apr 09, 2018 | 5.139 | 5.380 | 5.080 | 5.250 | 44,375 | +0.23(+4.48%) |
Apr 06, 2018 | 5.039 | 5.187 | 5.000 | 5.025 | 6,496 | +0.01(+0.30%) |
Apr 05, 2018 | 5.020 | 5.173 | 5.010 | 5.010 | 19,862 | +0.06(+1.21%) |
Apr 04, 2018 | 5.050 | 5.050 | 4.870 | 4.950 | 7,415 | -0.10(-1.98%) |
Apr 03, 2018 | 5.060 | 5.100 | 4.962 | 5.050 | 9,356 | -0.04(-0.79%) |
Apr 02, 2018 | 4.950 | 5.200 | 4.950 | 5.090 | 5,845 | +0.10(+1.98%) |
Mar 29, 2018 | 4.991 | 4.991 | 4.991 | 0 | +0.06(+1.24%) | |
Mar 28, 2018 | 5.170 | 5.192 | 4.830 | 4.930 | 17,036 | -0.20(-3.90%) |
Mar 27, 2018 | 5.130 | 5.263 | 5.051 | 5.130 | 33,939 | -0.03(-0.58%) |
Mar 26, 2018 | 4.980 | 5.231 | 4.980 | 5.160 | 67,606 | +0.18(+3.61%) |
Mar 23, 2018 | 4.750 | 4.980 | 4.710 | 4.980 | 46,697 | +0.22(+4.62%) |
Mar 22, 2018 | 4.820 | 4.850 | 4.760 | 4.760 | 12,905 | -0.05(-1.04%) |
Mar 21, 2018 | 4.800 | 4.900 | 4.800 | 4.810 | 10,006 | +0.03(+0.63%) |
Mar 20, 2018 | 4.660 | 4.780 | 4.550 | 4.780 | 37,351 | +0.07(+1.49%) |
Mar 19, 2018 | 4.660 | 4.830 | 4.650 | 4.710 | 10,998 | +0.00(+0.00%) |
Mar 16, 2018 | 4.800 | 4.940 | 4.660 | 4.710 | 34,209 | -0.11(-2.28%) |
Mar 15, 2018 | 4.550 | 4.903 | 4.550 | 4.820 | 63,338 | +0.19(+4.10%) |
Mar 14, 2018 | 4.820 | 4.830 | 4.570 | 4.630 | 37,039 | -0.21(-4.34%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.761 | 4.840 | 27,162 | -0.06(-1.22%) |
Mar 12, 2018 | 4.540 | 4.985 | 4.513 | 4.900 | 53,450 | +0.43(+9.62%) |
Mar 09, 2018 | 4.250 | 4.640 | 4.010 | 4.470 | 70,796 | +0.20(+4.68%) |
Mar 08, 2018 | 4.260 | 4.335 | 4.230 | 4.270 | 16,861 | +0.05(+1.18%) |
Mar 07, 2018 | 4.220 | 4.310 | 4.210 | 4.220 | 7,389 | +0.00(+0.00%) |
Mar 06, 2018 | 4.390 | 4.390 | 4.210 | 4.220 | 8,311 | -0.12(-2.76%) |
Mar 05, 2018 | 4.400 | 4.490 | 4.172 | 4.340 | 6,538 | -0.01(-0.23%) |
Mar 02, 2018 | 4.140 | 4.400 | 4.140 | 4.350 | 11,631 | +0.20(+4.82%) |
Mar 01, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 10,822 | -0.02(-0.48%) |
Feb 28, 2018 | 4.248 | 4.250 | 4.170 | 4.170 | 5,698 | -0.04(-0.95%) |
Feb 27, 2018 | 4.190 | 4.350 | 4.160 | 4.210 | 11,322 | -0.03(-0.71%) |
Feb 26, 2018 | 4.410 | 4.490 | 4.240 | 4.240 | 5,482 | -0.19(-4.29%) |
Feb 23, 2018 | 4.350 | 4.450 | 4.350 | 4.430 | 3,709 | +0.13(+3.02%) |
Feb 22, 2018 | 4.370 | 4.423 | 4.229 | 4.300 | 8,079 | -0.11(-2.49%) |
Feb 21, 2018 | 4.370 | 4.460 | 4.300 | 4.410 | 3,647 | -0.01(-0.23%) |
Feb 20, 2018 | 4.450 | 4.520 | 4.280 | 4.420 | 6,045 | -0.04(-1.01%) |
Feb 16, 2018 | 4.465 | 4.465 | 4.465 | 0 | +0.17(+3.84%) | |
Feb 15, 2018 | 4.432 | 4.451 | 4.261 | 4.300 | 13,877 | -0.08(-1.83%) |
Feb 14, 2018 | 4.570 | 4.570 | 4.230 | 4.380 | 6,893 | -0.21(-4.58%) |
Feb 13, 2018 | 4.500 | 4.590 | 4.500 | 4.590 | 711 | +0.17(+3.85%) |
Feb 12, 2018 | 4.340 | 4.650 | 4.340 | 4.420 | 7,899 | +0.22(+5.24%) |
Feb 09, 2018 | 4.522 | 4.560 | 4.200 | 4.200 | 13,177 | -0.35(-7.62%) |
Feb 08, 2018 | 4.340 | 4.546 | 4.330 | 4.546 | 8,559 | +0.25(+5.73%) |
Feb 07, 2018 | 4.250 | 4.250 | 4.250 | 4.300 | 8,252 | +0.01(+0.35%) |
Feb 06, 2018 | 4.200 | 4.310 | 4.050 | 4.285 | 53,155 | -0.02(-0.58%) |
Feb 05, 2018 | 4.230 | 4.360 | 4.230 | 4.310 | 5,809 | -0.05(-1.03%) |
Feb 02, 2018 | 4.250 | 4.355 | 4.189 | 4.355 | 26,901 | +0.06(+1.28%) |