Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.910 | 6.040 | 5.860 | 5.940 | 200,196 | -0.04(-0.67%) |
Apr 27, 2018 | 5.930 | 5.990 | 5.920 | 5.980 | 61,033 | +0.03(+0.50%) |
Apr 26, 2018 | 5.860 | 5.960 | 5.790 | 5.950 | 181,570 | +0.10(+1.71%) |
Apr 25, 2018 | 5.800 | 5.890 | 5.790 | 5.850 | 153,899 | +0.00(+0.00%) |
Apr 24, 2018 | 5.790 | 5.895 | 5.780 | 5.850 | 183,897 | +0.06(+1.04%) |
Apr 23, 2018 | 5.830 | 5.890 | 5.790 | 5.790 | 226,622 | -0.12(-2.03%) |
Apr 20, 2018 | 5.910 | 5.940 | 5.850 | 5.910 | 204,590 | -0.08(-1.34%) |
Apr 19, 2018 | 6.050 | 6.050 | 5.840 | 5.990 | 271,558 | -0.07(-1.16%) |
Apr 18, 2018 | 5.990 | 6.080 | 5.940 | 6.060 | 310,625 | +0.15(+2.54%) |
Apr 17, 2018 | 5.900 | 5.975 | 5.860 | 5.910 | 129,745 | -0.02(-0.34%) |
Apr 16, 2018 | 6.010 | 6.010 | 5.860 | 5.930 | 175,142 | -0.07(-1.17%) |
Apr 13, 2018 | 5.950 | 6.050 | 5.900 | 6.000 | 435,488 | +0.12(+2.04%) |
Apr 12, 2018 | 5.960 | 6.010 | 5.870 | 5.880 | 308,476 | -0.14(-2.33%) |
Apr 11, 2018 | 6.040 | 6.160 | 5.960 | 6.020 | 418,195 | +0.01(+0.17%) |
Apr 10, 2018 | 6.050 | 6.100 | 5.970 | 6.010 | 152,383 | -0.03(-0.50%) |
Apr 09, 2018 | 6.040 | 6.090 | 5.940 | 6.040 | 181,873 | +0.02(+0.33%) |
Apr 06, 2018 | 6.050 | 6.060 | 5.980 | 6.020 | 210,544 | +0.02(+0.33%) |
Apr 05, 2018 | 6.000 | 6.110 | 5.960 | 6.000 | 179,990 | -0.05(-0.83%) |
Apr 04, 2018 | 6.170 | 6.200 | 6.040 | 6.050 | 205,063 | -0.05(-0.82%) |
Apr 03, 2018 | 6.380 | 6.380 | 6.090 | 6.100 | 295,307 | -0.24(-3.79%) |
Apr 02, 2018 | 6.160 | 6.460 | 6.150 | 6.340 | 358,943 | +0.20(+3.26%) |
Mar 29, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 6.180 | 6.190 | 6.020 | 6.100 | 216,073 | -0.11(-1.77%) |
Mar 27, 2018 | 6.200 | 6.250 | 6.140 | 6.210 | 276,228 | -0.10(-1.58%) |
Mar 26, 2018 | 6.260 | 6.390 | 6.250 | 6.310 | 624,811 | +0.10(+1.61%) |
Mar 23, 2018 | 6.130 | 6.280 | 6.040 | 6.210 | 378,165 | +0.22(+3.67%) |
Mar 22, 2018 | 6.050 | 6.060 | 5.960 | 5.990 | 375,095 | -0.08(-1.32%) |
Mar 21, 2018 | 6.090 | 6.130 | 5.980 | 6.070 | 498,467 | +0.05(+0.83%) |
Mar 20, 2018 | 5.810 | 6.070 | 5.800 | 6.020 | 549,613 | +0.18(+3.08%) |
Mar 19, 2018 | 5.830 | 5.910 | 5.760 | 5.840 | 256,582 | -0.01(-0.17%) |
Mar 16, 2018 | 5.820 | 5.980 | 5.820 | 5.850 | 644,040 | +0.03(+0.52%) |
Mar 15, 2018 | 5.830 | 5.900 | 5.800 | 5.820 | 184,363 | -0.04(-0.68%) |
Mar 14, 2018 | 5.880 | 5.880 | 5.780 | 5.860 | 189,728 | -0.01(-0.17%) |
Mar 13, 2018 | 5.860 | 5.910 | 5.800 | 5.870 | 281,508 | +0.01(+0.17%) |
Mar 12, 2018 | 5.860 | 5.930 | 5.790 | 5.860 | 276,497 | -0.05(-0.85%) |
Mar 09, 2018 | 5.910 | 6.040 | 5.900 | 5.910 | 347,913 | -0.02(-0.34%) |
Mar 08, 2018 | 5.950 | 5.990 | 5.860 | 5.930 | 221,150 | -0.01(-0.17%) |
Mar 07, 2018 | 5.930 | 5.940 | 286,004 | -0.26(-4.19%) | ||
Mar 06, 2018 | 6.220 | 6.300 | 6.150 | 6.200 | 328,291 | +0.05(+0.81%) |
Mar 05, 2018 | 6.030 | 6.190 | 6.010 | 6.150 | 271,916 | +0.13(+2.16%) |
Mar 02, 2018 | 6.050 | 6.110 | 5.980 | 6.020 | 239,409 | +0.04(+0.67%) |
Mar 01, 2018 | 5.830 | 6.020 | 5.750 | 5.980 | 353,480 | +0.09(+1.53%) |
Feb 28, 2018 | 5.930 | 5.980 | 5.890 | 5.890 | 153,587 | -0.03(-0.51%) |
Feb 27, 2018 | 6.070 | 6.100 | 5.910 | 5.920 | 728,296 | -0.18(-2.95%) |
Feb 26, 2018 | 5.960 | 6.110 | 5.900 | 6.100 | 401,011 | +0.20(+3.39%) |
Feb 23, 2018 | 5.860 | 5.970 | 5.800 | 5.900 | 276,892 | +0.04(+0.68%) |
Feb 22, 2018 | 5.940 | 6.030 | 5.860 | 5.860 | 311,125 | -0.02(-0.34%) |
Feb 21, 2018 | 5.820 | 6.100 | 5.810 | 5.880 | 406,203 | +0.09(+1.55%) |
Feb 20, 2018 | 5.950 | 5.980 | 5.780 | 5.790 | 720,507 | -0.23(-3.82%) |
Feb 16, 2018 | 6.020 | 6.020 | 6.020 | 0 | -0.37(-5.79%) | |
Feb 15, 2018 | 6.410 | 6.440 | 6.210 | 6.390 | 534,035 | +0.04(+0.63%) |
Feb 14, 2018 | 6.040 | 6.460 | 6.040 | 6.350 | 1,089,306 | +0.31(+5.13%) |
Feb 13, 2018 | 6.040 | 303,013 | -0.04(-0.66%) | |||
Feb 12, 2018 | 5.870 | 6.160 | 5.810 | 6.080 | 423,428 | +0.26(+4.47%) |
Feb 09, 2018 | 6.060 | 6.130 | 5.660 | 5.820 | 538,441 | -0.26(-4.28%) |
Feb 08, 2018 | 6.160 | 5.980 | 6.080 | 352,038 | +0.09(+1.50%) | |
Feb 07, 2018 | 5.990 | 6.090 | 5.870 | 5.990 | 385,657 | -0.04(-0.66%) |
Feb 06, 2018 | 6.270 | 6.280 | 6.030 | 6.030 | 322,385 | -0.23(-3.67%) |
Feb 05, 2018 | 6.110 | 6.300 | 6.110 | 6.260 | 357,472 | +0.16(+2.62%) |
Feb 02, 2018 | 6.270 | 6.300 | 6.080 | 6.100 | 423,537 | -0.25(-3.94%) |