Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.913 | 5.980 | 5.832 | 5.846 | 222,228 | -0.07(-1.13%) |
Apr 27, 2018 | 5.971 | 6.000 | 5.875 | 5.913 | 127,579 | -0.03(-0.48%) |
Apr 26, 2018 | 5.885 | 5.971 | 5.865 | 5.942 | 156,208 | +0.07(+1.14%) |
Apr 25, 2018 | 5.894 | 5.942 | 5.760 | 5.875 | 301,627 | -0.04(-0.65%) |
Apr 24, 2018 | 5.952 | 6.028 | 5.865 | 5.913 | 195,818 | -0.02(-0.32%) |
Apr 23, 2018 | 6.076 | 6.162 | 5.913 | 5.932 | 195,558 | -0.15(-2.52%) |
Apr 20, 2018 | 6.095 | 6.210 | 6.067 | 6.086 | 733,864 | +0.00(+0.00%) |
Apr 19, 2018 | 6.067 | 6.124 | 5.990 | 6.086 | 406,027 | +0.00(+0.00%) |
Apr 18, 2018 | 6.162 | 6.162 | 6.062 | 6.086 | 329,222 | -0.02(-0.31%) |
Apr 17, 2018 | 6.009 | 6.172 | 5.980 | 6.105 | 356,399 | +0.10(+1.59%) |
Apr 16, 2018 | 5.923 | 6.086 | 5.885 | 6.009 | 321,732 | +0.15(+2.62%) |
Apr 13, 2018 | 5.894 | 5.942 | 5.813 | 5.856 | 250,141 | +0.00(+0.00%) |
Apr 12, 2018 | 5.856 | 5.923 | 5.789 | 5.856 | 297,056 | +0.01(+0.16%) |
Apr 11, 2018 | 5.837 | 5.980 | 5.789 | 5.846 | 335,157 | +0.02(+0.33%) |
Apr 10, 2018 | 5.655 | 5.904 | 5.645 | 5.827 | 450,783 | +0.24(+4.29%) |
Apr 09, 2018 | 5.645 | 5.722 | 5.559 | 5.587 | 768,094 | -0.04(-0.68%) |
Apr 06, 2018 | 5.731 | 5.741 | 5.568 | 5.626 | 280,222 | -0.14(-2.49%) |
Apr 05, 2018 | 5.779 | 5.808 | 5.693 | 5.770 | 272,948 | +0.06(+1.01%) |
Apr 04, 2018 | 5.482 | 5.741 | 5.463 | 5.712 | 286,525 | +0.15(+2.76%) |
Apr 03, 2018 | 5.463 | 5.587 | 5.396 | 5.559 | 417,000 | +0.12(+2.29%) |
Apr 02, 2018 | 5.578 | 5.655 | 5.415 | 5.434 | 305,250 | -0.14(-2.58%) |
Mar 29, 2018 | 5.578 | 5.578 | 5.578 | 0 | +0.11(+1.93%) | |
Mar 28, 2018 | 5.520 | 5.530 | 5.405 | 5.472 | 564,892 | -0.05(-0.87%) |
Mar 27, 2018 | 5.578 | 5.693 | 5.501 | 5.520 | 386,951 | -0.06(-1.03%) |
Mar 26, 2018 | 5.616 | 5.645 | 5.453 | 5.578 | 397,804 | +0.07(+1.22%) |
Mar 23, 2018 | 5.683 | 5.808 | 5.453 | 5.511 | 1,393,589 | -0.48(-8.00%) |
Mar 22, 2018 | 5.942 | 6.086 | 5.894 | 5.990 | 395,812 | -0.01(-0.16%) |
Mar 21, 2018 | 5.837 | 6.038 | 5.750 | 6.000 | 324,585 | +0.14(+2.46%) |
Mar 20, 2018 | 5.904 | 5.990 | 5.683 | 5.856 | 598,380 | -0.10(-1.61%) |
Mar 19, 2018 | 5.894 | 6.047 | 5.655 | 5.952 | 1,358,959 | -0.31(-4.90%) |
Mar 16, 2018 | 6.220 | 6.311 | 6.115 | 6.258 | 696,152 | +0.03(+0.46%) |
Mar 15, 2018 | 6.249 | 6.277 | 6.172 | 6.230 | 383,297 | +0.00(+0.00%) |
Mar 14, 2018 | 6.325 | 6.354 | 6.191 | 6.230 | 513,960 | -0.10(-1.52%) |
Mar 13, 2018 | 6.488 | 6.488 | 6.297 | 6.325 | 297,889 | -0.14(-2.22%) |
Mar 12, 2018 | 6.316 | 6.508 | 6.316 | 6.469 | 330,939 | +0.14(+2.27%) |
Mar 09, 2018 | 6.297 | 6.325 | 6.233 | 6.325 | 295,874 | +0.04(+0.61%) |
Mar 08, 2018 | 6.297 | 6.297 | 6.234 | 6.287 | 265,036 | +0.00(+0.00%) |
Mar 07, 2018 | 6.297 | 6.287 | 367,164 | +0.07(+1.08%) | ||
Mar 06, 2018 | 6.287 | 6.287 | 6.162 | 6.220 | 199,315 | -0.04(-0.61%) |
Mar 05, 2018 | 6.162 | 6.282 | 6.115 | 6.258 | 314,528 | +0.10(+1.56%) |
Mar 02, 2018 | 5.952 | 6.210 | 5.942 | 6.162 | 393,201 | +0.16(+2.72%) |
Mar 01, 2018 | 6.028 | 6.057 | 5.913 | 6.000 | 320,770 | -0.02(-0.32%) |
Feb 28, 2018 | 6.086 | 6.182 | 6.019 | 6.019 | 264,791 | -0.05(-0.79%) |
Feb 27, 2018 | 6.172 | 6.239 | 6.038 | 6.067 | 224,872 | -0.10(-1.56%) |
Feb 26, 2018 | 6.134 | 6.210 | 6.057 | 6.162 | 353,060 | +0.08(+1.26%) |
Feb 23, 2018 | 6.047 | 6.124 | 6.019 | 6.086 | 202,501 | +0.08(+1.28%) |
Feb 22, 2018 | 6.009 | 260,544 | -0.05(-0.79%) | |||
Feb 21, 2018 | 6.028 | 6.153 | 6.028 | 6.057 | 200,010 | +0.01(+0.16%) |
Feb 20, 2018 | 6.047 | 6.095 | 5.990 | 6.047 | 334,465 | -0.04(-0.63%) |
Feb 16, 2018 | 6.086 | 6.086 | 6.086 | 0 | -0.09(-1.40%) | |
Feb 15, 2018 | 6.047 | 6.172 | 5.904 | 6.172 | 355,471 | +0.17(+2.88%) |
Feb 14, 2018 | 5.961 | 6.153 | 5.961 | 6.000 | 462,409 | -0.01(-0.16%) |
Feb 13, 2018 | 5.731 | 6.047 | 5.731 | 6.009 | 622,235 | +0.26(+4.50%) |
Feb 12, 2018 | 5.798 | 5.808 | 5.664 | 5.750 | 384,314 | -0.05(-0.83%) |
Feb 09, 2018 | 5.712 | 5.865 | 5.549 | 5.798 | 684,319 | +0.14(+2.54%) |
Feb 08, 2018 | 5.693 | 5.837 | 5.631 | 5.655 | 556,232 | -0.03(-0.51%) |
Feb 07, 2018 | 5.817 | 5.817 | 5.664 | 5.683 | 402,902 | -0.13(-2.31%) |
Feb 06, 2018 | 5.463 | 5.856 | 5.463 | 5.817 | 746,048 | +0.25(+4.47%) |
Feb 05, 2018 | 5.597 | 5.640 | 5.492 | 5.568 | 618,704 | -0.05(-0.85%) |
Feb 02, 2018 | 5.702 | 5.770 | 5.616 | 5.616 | 713,439 | -0.13(-2.33%) |