Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.992 | 6.004 | 5.841 | 5.855 | 12,913,260 | -0.15(-2.42%) |
Apr 27, 2018 | 6.048 | 6.052 | 5.972 | 6.000 | 13,646,306 | +0.02(+0.34%) |
Apr 26, 2018 | 5.891 | 5.992 | 5.845 | 5.980 | 15,793,534 | +0.14(+2.34%) |
Apr 25, 2018 | 5.798 | 5.857 | 5.770 | 5.843 | 15,499,732 | -0.05(-0.89%) |
Apr 24, 2018 | 5.972 | 6.022 | 5.867 | 5.895 | 14,675,107 | -0.04(-0.68%) |
Apr 23, 2018 | 5.939 | 5.976 | 5.871 | 5.935 | 12,916,996 | -0.08(-1.27%) |
Apr 20, 2018 | 6.028 | 6.052 | 5.964 | 6.012 | 17,640,284 | -0.08(-1.26%) |
Apr 19, 2018 | 6.056 | 6.121 | 6.012 | 6.088 | 19,161,266 | -0.08(-1.31%) |
Apr 18, 2018 | 6.125 | 6.203 | 6.076 | 6.169 | 17,232,226 | +0.17(+2.89%) |
Apr 17, 2018 | 5.927 | 6.018 | 5.879 | 5.996 | 20,345,530 | +0.12(+1.99%) |
Apr 16, 2018 | 5.984 | 5.988 | 5.835 | 5.879 | 27,012,354 | -0.06(-1.08%) |
Apr 13, 2018 | 6.076 | 6.092 | 5.931 | 5.943 | 14,777,688 | -0.17(-2.83%) |
Apr 12, 2018 | 6.141 | 6.149 | 6.088 | 6.117 | 12,053,151 | +0.04(+0.60%) |
Apr 11, 2018 | 5.984 | 6.115 | 5.972 | 6.080 | 15,119,775 | +0.09(+1.48%) |
Apr 10, 2018 | 5.927 | 6.010 | 5.877 | 5.992 | 18,658,222 | +0.08(+1.36%) |
Apr 09, 2018 | 6.088 | 6.109 | 5.903 | 5.911 | 22,668,168 | -0.21(-3.36%) |
Apr 06, 2018 | 6.137 | 6.181 | 6.024 | 6.117 | 16,172,855 | -0.04(-0.72%) |
Apr 05, 2018 | 6.306 | 6.350 | 6.149 | 6.161 | 28,567,296 | +0.00(+0.00%) |
Apr 04, 2018 | 5.984 | 6.173 | 5.941 | 6.161 | 26,605,124 | +0.04(+0.66%) |
Apr 03, 2018 | 6.250 | 6.294 | 6.092 | 6.121 | 23,913,548 | -0.10(-1.68%) |
Apr 02, 2018 | 6.282 | 6.322 | 6.157 | 6.225 | 25,213,518 | -0.06(-0.93%) |
Mar 29, 2018 | 6.284 | 6.284 | 6.284 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.055 | 6.139 | 6.018 | 6.131 | 20,620,550 | +0.07(+1.13%) |
Mar 27, 2018 | 6.187 | 6.210 | 6.030 | 6.063 | 16,290,924 | -0.13(-2.15%) |
Mar 26, 2018 | 6.208 | 6.236 | 6.115 | 6.196 | 12,324,367 | +0.10(+1.59%) |
Mar 23, 2018 | 6.083 | 6.220 | 6.063 | 6.099 | 24,977,528 | +0.04(+0.66%) |
Mar 22, 2018 | 6.079 | 6.153 | 6.028 | 6.059 | 18,157,496 | -0.10(-1.70%) |
Mar 21, 2018 | 6.135 | 6.183 | 6.099 | 6.163 | 24,851,120 | +0.04(+0.72%) |
Mar 20, 2018 | 6.139 | 6.147 | 6.034 | 6.119 | 25,452,130 | -0.01(-0.20%) |
Mar 19, 2018 | 6.244 | 6.276 | 6.123 | 6.131 | 35,103,288 | -0.14(-2.19%) |
Mar 16, 2018 | 6.292 | 6.383 | 6.252 | 6.268 | 30,898,150 | -0.04(-0.70%) |
Mar 15, 2018 | 6.304 | 6.341 | 6.200 | 6.312 | 20,933,870 | -0.05(-0.76%) |
Mar 14, 2018 | 6.486 | 6.486 | 6.302 | 6.361 | 21,733,676 | -0.10(-1.56%) |
Mar 13, 2018 | 6.538 | 6.550 | 6.431 | 6.461 | 18,268,436 | -0.07(-1.05%) |
Mar 12, 2018 | 6.465 | 6.542 | 6.445 | 6.530 | 15,672,555 | +0.07(+1.12%) |
Mar 09, 2018 | 6.437 | 6.490 | 6.401 | 6.457 | 12,688,057 | +0.10(+1.58%) |
Mar 08, 2018 | 6.425 | 6.433 | 6.300 | 6.357 | 17,775,274 | -0.06(-0.88%) |
Mar 07, 2018 | 6.330 | 6.413 | 14,804,013 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.558 | 6.590 | 6.502 | 6.518 | 18,489,520 | +0.04(+0.62%) |
Mar 05, 2018 | 6.296 | 6.482 | 6.276 | 6.477 | 18,693,212 | +0.15(+2.29%) |
Mar 02, 2018 | 6.264 | 6.353 | 6.200 | 6.332 | 31,280,260 | +0.01(+0.19%) |
Mar 01, 2018 | 6.304 | 6.409 | 6.232 | 6.320 | 27,780,300 | +0.05(+0.80%) |
Feb 28, 2018 | 6.447 | 6.457 | 6.266 | 6.270 | 32,477,880 | -0.19(-2.93%) |
Feb 27, 2018 | 6.576 | 6.592 | 6.447 | 6.460 | 23,783,950 | -0.14(-2.20%) |
Feb 26, 2018 | 6.633 | 6.633 | 6.536 | 6.604 | 20,073,594 | +0.02(+0.31%) |
Feb 23, 2018 | 6.568 | 6.588 | 6.443 | 6.584 | 20,587,974 | +0.06(+0.99%) |
Feb 22, 2018 | 6.480 | 6.520 | 22,226,276 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.496 | 6.609 | 6.439 | 6.447 | 21,960,044 | +0.06(+0.88%) |
Feb 20, 2018 | 6.278 | 6.451 | 6.266 | 6.391 | 27,820,294 | +0.09(+1.47%) |
Feb 16, 2018 | 6.298 | 6.298 | 6.298 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.362 | 6.365 | 6.246 | 6.273 | 24,224,442 | -0.01(-0.18%) |
Feb 14, 2018 | 5.995 | 6.325 | 5.961 | 6.284 | 36,561,052 | +0.25(+4.15%) |
Feb 13, 2018 | 5.995 | 6.070 | 5.972 | 6.034 | 13,010,929 | +0.01(+0.13%) |
Feb 12, 2018 | 6.018 | 6.080 | 5.964 | 6.026 | 18,919,484 | +0.06(+1.03%) |
Feb 09, 2018 | 5.941 | 5.995 | 5.764 | 5.964 | 36,706,968 | +0.14(+2.38%) |
Feb 08, 2018 | 6.080 | 6.088 | 5.826 | 5.826 | 36,151,760 | -0.09(-1.50%) |
Feb 07, 2018 | 6.173 | 6.180 | 5.914 | 5.914 | 44,232,356 | -0.27(-4.36%) |
Feb 06, 2018 | 6.015 | 6.230 | 5.991 | 6.184 | 34,263,668 | +0.21(+3.58%) |
Feb 05, 2018 | 6.153 | 6.234 | 5.853 | 5.970 | 19,966,810 | -0.20(-3.28%) |
Feb 02, 2018 | 6.200 | 6.250 | 6.142 | 6.173 | 20,880,684 | -0.22(-3.50%) |