Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.092 | 6.103 | 6.059 | 6.064 | 250,792 | +0.01(+0.18%) |
Apr 27, 2018 | 6.037 | 6.086 | 6.021 | 6.053 | 304,994 | +0.03(+0.45%) |
Apr 26, 2018 | 5.977 | 6.037 | 5.971 | 6.026 | 242,977 | +0.05(+0.82%) |
Apr 25, 2018 | 6.015 | 6.021 | 5.971 | 5.977 | 120,109 | -0.05(-0.82%) |
Apr 24, 2018 | 6.031 | 6.053 | 6.021 | 6.026 | 198,734 | +0.00(+0.00%) |
Apr 23, 2018 | 5.971 | 6.042 | 5.971 | 6.026 | 236,544 | +0.05(+0.92%) |
Apr 20, 2018 | 5.916 | 5.999 | 5.916 | 5.971 | 169,520 | +0.04(+0.74%) |
Apr 19, 2018 | 5.982 | 5.994 | 5.911 | 5.927 | 221,616 | -0.01(-0.21%) |
Apr 18, 2018 | 6.011 | 6.011 | 5.907 | 5.940 | 309,252 | -0.03(-0.55%) |
Apr 17, 2018 | 5.973 | 6.011 | 5.891 | 5.973 | 361,563 | +0.05(+0.83%) |
Apr 16, 2018 | 5.771 | 5.935 | 5.771 | 5.924 | 389,178 | +0.16(+2.84%) |
Apr 13, 2018 | 5.739 | 5.815 | 5.728 | 5.760 | 213,612 | +0.02(+0.38%) |
Apr 12, 2018 | 5.695 | 5.804 | 5.690 | 5.739 | 304,575 | +0.04(+0.76%) |
Apr 11, 2018 | 5.711 | 5.733 | 5.630 | 5.695 | 346,302 | +0.08(+1.45%) |
Apr 10, 2018 | 5.641 | 5.706 | 5.608 | 5.613 | 237,681 | +0.03(+0.59%) |
Apr 09, 2018 | 5.624 | 5.647 | 5.581 | 5.581 | 176,610 | -0.02(-0.39%) |
Apr 06, 2018 | 5.619 | 5.657 | 5.586 | 5.602 | 186,940 | -0.03(-0.58%) |
Apr 05, 2018 | 5.575 | 5.651 | 5.553 | 5.635 | 250,602 | +0.08(+1.37%) |
Apr 04, 2018 | 5.510 | 5.592 | 5.499 | 5.559 | 160,816 | +0.03(+0.49%) |
Apr 03, 2018 | 5.521 | 5.553 | 5.510 | 5.532 | 216,503 | +0.02(+0.40%) |
Apr 02, 2018 | 5.504 | 5.526 | 5.445 | 5.510 | 262,766 | +0.01(+0.20%) |
Mar 29, 2018 | 5.499 | 5.499 | 5.499 | 0 | +0.04(+0.70%) | |
Mar 28, 2018 | 5.488 | 5.537 | 5.455 | 5.461 | 163,584 | -0.01(-0.20%) |
Mar 27, 2018 | 5.510 | 5.537 | 5.472 | 5.472 | 269,698 | -0.04(-0.69%) |
Mar 26, 2018 | 5.543 | 5.553 | 5.472 | 5.510 | 246,962 | +0.04(+0.70%) |
Mar 23, 2018 | 5.613 | 5.622 | 5.461 | 5.472 | 339,837 | -0.13(-2.33%) |
Mar 22, 2018 | 5.570 | 5.651 | 5.553 | 5.602 | 305,068 | +0.02(+0.29%) |
Mar 21, 2018 | 5.679 | 5.691 | 5.575 | 5.586 | 225,253 | -0.09(-1.54%) |
Mar 20, 2018 | 5.651 | 5.744 | 5.630 | 5.673 | 315,750 | +0.04(+0.77%) |
Mar 19, 2018 | 5.651 | 5.667 | 5.608 | 5.630 | 199,088 | -0.00(-0.05%) |
Mar 16, 2018 | 5.573 | 5.678 | 5.573 | 5.632 | 330,197 | +0.05(+0.97%) |
Mar 15, 2018 | 5.638 | 5.681 | 5.578 | 5.578 | 285,482 | -0.09(-1.53%) |
Mar 14, 2018 | 5.638 | 5.670 | 5.600 | 5.665 | 272,115 | +0.05(+0.96%) |
Mar 13, 2018 | 5.659 | 5.681 | 5.600 | 5.611 | 239,137 | -0.02(-0.29%) |
Mar 12, 2018 | 5.654 | 5.681 | 5.600 | 5.627 | 318,514 | +0.00(+0.00%) |
Mar 09, 2018 | 5.649 | 5.665 | 5.598 | 5.627 | 324,138 | +0.03(+0.58%) |
Mar 08, 2018 | 5.638 | 5.638 | 5.551 | 5.594 | 320,308 | +0.04(+0.78%) |
Mar 07, 2018 | 5.486 | 5.562 | 5.448 | 5.551 | 385,365 | +0.09(+1.68%) |
Mar 06, 2018 | 5.373 | 5.481 | 5.227 | 5.459 | 521,448 | +0.29(+5.54%) |
Mar 05, 2018 | 5.237 | 5.243 | 5.140 | 5.172 | 555,740 | -0.05(-0.98%) |
Mar 02, 2018 | 5.259 | 5.277 | 5.210 | 5.224 | 343,437 | -0.06(-1.18%) |
Mar 01, 2018 | 5.405 | 5.405 | 5.248 | 5.286 | 415,748 | -0.10(-1.81%) |
Feb 28, 2018 | 5.470 | 5.512 | 5.383 | 5.383 | 318,299 | -0.05(-0.90%) |
Feb 27, 2018 | 5.448 | 5.464 | 5.416 | 5.432 | 285,434 | -0.01(-0.20%) |
Feb 26, 2018 | 5.411 | 5.465 | 5.411 | 5.443 | 198,137 | +0.04(+0.70%) |
Feb 23, 2018 | 5.443 | 5.502 | 5.389 | 5.405 | 286,033 | -0.03(-0.60%) |
Feb 22, 2018 | 5.470 | 5.503 | 5.432 | 5.438 | 216,555 | -0.02(-0.40%) |
Feb 21, 2018 | 5.470 | 5.600 | 5.459 | 5.459 | 210,184 | +0.01(+0.10%) |
Feb 20, 2018 | 5.632 | 5.654 | 5.411 | 5.454 | 442,104 | -0.18(-3.17%) |
Feb 16, 2018 | 5.632 | 5.632 | 5.632 | 0 | +0.03(+0.48%) | |
Feb 15, 2018 | 5.670 | 5.703 | 5.567 | 5.605 | 325,772 | -0.02(-0.34%) |
Feb 14, 2018 | 5.635 | 5.673 | 5.597 | 5.624 | 355,271 | +0.00(+0.00%) |
Feb 13, 2018 | 5.592 | 5.732 | 5.565 | 5.624 | 321,891 | +0.03(+0.48%) |
Feb 12, 2018 | 5.592 | 5.668 | 5.554 | 5.597 | 376,446 | +0.06(+1.17%) |
Feb 09, 2018 | 5.554 | 5.657 | 5.495 | 5.533 | 493,650 | +0.03(+0.59%) |
Feb 08, 2018 | 5.646 | 5.729 | 5.501 | 5.501 | 558,120 | -0.10(-1.82%) |
Feb 07, 2018 | 5.124 | 5.748 | 5.124 | 5.603 | 1,258,329 | +0.55(+10.85%) |
Feb 06, 2018 | 4.866 | 5.070 | 4.839 | 5.054 | 966,927 | +0.05(+1.08%) |
Feb 05, 2018 | 5.162 | 5.196 | 4.855 | 5.001 | 1,428,466 | -0.19(-3.73%) |
Feb 02, 2018 | 5.312 | 5.345 | 5.178 | 5.194 | 542,488 | -0.15(-2.82%) |