Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.670 | 5.670 | 5.320 | 5.480 | 23,937 | -0.21(-3.69%) |
Apr 27, 2018 | 5.340 | 5.690 | 5.340 | 5.690 | 2,809 | +0.18(+3.27%) |
Apr 26, 2018 | 5.300 | 5.579 | 5.300 | 5.510 | 19,684 | -0.08(-1.43%) |
Apr 25, 2018 | 5.680 | 5.920 | 5.590 | 5.590 | 35,219 | -0.11(-1.93%) |
Apr 24, 2018 | 5.680 | 5.770 | 5.650 | 5.700 | 8,558 | -0.15(-2.56%) |
Apr 23, 2018 | 5.850 | 5.860 | 5.721 | 5.850 | 2,373 | +0.04(+0.69%) |
Apr 20, 2018 | 5.710 | 6.080 | 5.710 | 5.810 | 10,348 | +0.08(+1.40%) |
Apr 19, 2018 | 5.650 | 5.780 | 5.630 | 5.730 | 38,563 | +0.08(+1.42%) |
Apr 18, 2018 | 5.650 | 5.690 | 5.650 | 5.650 | 13,707 | -0.07(-1.22%) |
Apr 17, 2018 | 5.800 | 5.940 | 5.680 | 5.720 | 24,195 | -0.12(-2.05%) |
Apr 16, 2018 | 5.810 | 5.920 | 5.700 | 5.840 | 34,070 | +0.15(+2.64%) |
Apr 13, 2018 | 5.810 | 5.890 | 5.680 | 5.690 | 24,560 | -0.09(-1.56%) |
Apr 12, 2018 | 5.770 | 5.900 | 5.700 | 5.780 | 71,911 | +0.02(+0.39%) |
Apr 11, 2018 | 5.730 | 5.880 | 5.650 | 5.757 | 17,697 | +0.05(+0.83%) |
Apr 10, 2018 | 5.860 | 5.890 | 5.650 | 5.710 | 7,553 | -0.16(-2.73%) |
Apr 09, 2018 | 5.730 | 5.870 | 5.650 | 5.870 | 9,285 | +0.20(+3.53%) |
Apr 06, 2018 | 5.650 | 5.780 | 5.650 | 5.670 | 4,358 | -0.05(-0.87%) |
Apr 05, 2018 | 5.670 | 5.740 | 5.670 | 5.720 | 1,414 | -0.05(-0.87%) |
Apr 04, 2018 | 5.850 | 5.850 | 5.630 | 5.770 | 4,614 | +0.07(+1.23%) |
Apr 03, 2018 | 5.710 | 5.790 | 5.650 | 5.700 | 8,983 | -0.08(-1.38%) |
Apr 02, 2018 | 5.720 | 5.800 | 5.600 | 5.780 | 19,255 | +0.06(+1.05%) |
Mar 29, 2018 | 5.720 | 5.720 | 5.720 | 0 | -0.07(-1.21%) | |
Mar 28, 2018 | 5.900 | 5.940 | 5.730 | 5.790 | 9,628 | -0.11(-1.86%) |
Mar 27, 2018 | 5.820 | 5.980 | 5.720 | 5.900 | 13,257 | -0.14(-2.32%) |
Mar 26, 2018 | 6.040 | 6.080 | 5.720 | 6.040 | 23,211 | +0.06(+1.00%) |
Mar 23, 2018 | 6.160 | 6.160 | 5.800 | 5.980 | 28,220 | -0.18(-2.92%) |
Mar 22, 2018 | 6.160 | 6.310 | 6.160 | 6.160 | 6,697 | -0.12(-1.91%) |
Mar 21, 2018 | 6.076 | 6.350 | 6.076 | 6.280 | 20,410 | +0.20(+3.29%) |
Mar 20, 2018 | 6.100 | 6.230 | 5.910 | 6.080 | 16,244 | +0.01(+0.16%) |
Mar 19, 2018 | 6.150 | 6.220 | 6.000 | 6.070 | 22,471 | -0.13(-2.10%) |
Mar 16, 2018 | 6.000 | 6.200 | 6.000 | 6.200 | 15,974 | +0.09(+1.47%) |
Mar 15, 2018 | 5.860 | 6.200 | 5.720 | 6.110 | 20,038 | +0.30(+5.16%) |
Mar 14, 2018 | 5.910 | 6.228 | 5.800 | 5.810 | 43,104 | -0.39(-6.29%) |
Mar 13, 2018 | 6.120 | 6.250 | 5.820 | 6.200 | 23,565 | +0.30(+5.08%) |
Mar 12, 2018 | 5.750 | 6.150 | 5.750 | 5.900 | 51,271 | +0.17(+2.97%) |
Mar 09, 2018 | 5.700 | 5.870 | 5.700 | 5.730 | 58,936 | -0.06(-1.04%) |
Mar 08, 2018 | 5.930 | 6.180 | 5.705 | 5.790 | 17,050 | -0.09(-1.53%) |
Mar 07, 2018 | 5.770 | 6.210 | 5.770 | 5.880 | 26,258 | +0.09(+1.55%) |
Mar 06, 2018 | 5.912 | 6.157 | 5.760 | 5.790 | 29,824 | +0.00(+0.00%) |
Mar 05, 2018 | 5.800 | 5.900 | 5.690 | 5.790 | 11,220 | -0.04(-0.69%) |
Mar 02, 2018 | 5.670 | 5.830 | 5.450 | 5.830 | 20,482 | +0.11(+1.92%) |
Mar 01, 2018 | 5.820 | 5.820 | 5.630 | 5.720 | 38,502 | -0.07(-1.21%) |
Feb 28, 2018 | 5.770 | 5.890 | 5.750 | 5.790 | 28,068 | -0.01(-0.17%) |
Feb 27, 2018 | 6.150 | 6.159 | 5.750 | 5.800 | 60,711 | -0.36(-5.84%) |
Feb 26, 2018 | 6.000 | 6.950 | 5.310 | 6.160 | 207,575 | -1.25(-16.87%) |
Feb 23, 2018 | 7.330 | 7.640 | 7.000 | 7.410 | 12,748 | +0.21(+2.92%) |
Feb 22, 2018 | 7.450 | 7.450 | 7.111 | 7.200 | 14,344 | +0.14(+1.98%) |
Feb 21, 2018 | 7.175 | 7.420 | 7.060 | 7.060 | 20,423 | -0.06(-0.84%) |
Feb 20, 2018 | 7.190 | 7.380 | 6.881 | 7.120 | 10,950 | -0.11(-1.52%) |
Feb 16, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.19(+2.70%) | |
Feb 15, 2018 | 6.910 | 7.040 | 6.670 | 7.040 | 23,655 | +0.11(+1.59%) |
Feb 14, 2018 | 7.060 | 7.370 | 6.760 | 6.930 | 76,592 | -0.21(-2.94%) |
Feb 13, 2018 | 7.090 | 7.290 | 7.050 | 7.140 | 34,804 | +0.06(+0.85%) |
Feb 12, 2018 | 7.290 | 7.345 | 7.080 | 7.080 | 20,770 | -0.07(-0.98%) |
Feb 09, 2018 | 7.270 | 7.326 | 7.060 | 7.150 | 10,796 | -0.17(-2.32%) |
Feb 08, 2018 | 7.690 | 7.690 | 7.310 | 7.320 | 11,114 | -0.43(-5.55%) |
Feb 07, 2018 | 7.910 | 7.960 | 7.910 | 7.750 | 15,244 | -0.23(-2.88%) |
Feb 06, 2018 | 7.640 | 8.200 | 7.221 | 7.980 | 25,697 | +0.20(+2.57%) |
Feb 05, 2018 | 7.460 | 7.780 | 7.320 | 7.780 | 17,489 | +0.26(+3.46%) |
Feb 02, 2018 | 7.510 | 7.640 | 7.290 | 7.520 | 37,198 | +0.07(+0.94%) |