Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.960 | 6.070 | 5.960 | 6.039 | 2,650 | +0.06(+1.04%) |
Apr 27, 2018 | 5.971 | 5.981 | 5.971 | 5.977 | 2,729 | +0.01(+0.12%) |
Apr 26, 2018 | 5.961 | 6.000 | 5.961 | 5.970 | 3,320 | +0.07(+1.19%) |
Apr 25, 2018 | 5.953 | 5.953 | 5.900 | 5.900 | 596 | +0.01(+0.17%) |
Apr 24, 2018 | 6.020 | 6.042 | 5.890 | 5.890 | 6,884 | -0.13(-2.16%) |
Apr 23, 2018 | 5.960 | 6.020 | 5.878 | 6.020 | 11,419 | +0.10(+1.67%) |
Apr 20, 2018 | 5.921 | 5.921 | 5.921 | 5.921 | 821 | -0.02(-0.33%) |
Apr 19, 2018 | 6.000 | 6.029 | 5.900 | 5.941 | 3,759 | +0.04(+0.69%) |
Apr 18, 2018 | 5.921 | 5.921 | 5.884 | 5.900 | 1,844 | +0.03(+0.54%) |
Apr 17, 2018 | 5.869 | 5.869 | 5.868 | 5.868 | 1,420 | +0.11(+1.86%) |
Apr 16, 2018 | 5.810 | 5.879 | 5.761 | 5.761 | 19,321 | -0.04(-0.67%) |
Apr 13, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 126 | +0.05(+0.83%) |
Apr 12, 2018 | 5.848 | 5.848 | 5.752 | 5.752 | 1,016 | -0.05(-0.83%) |
Apr 11, 2018 | 5.780 | 5.800 | 5.780 | 5.800 | 1,475 | +0.11(+1.93%) |
Apr 10, 2018 | 5.690 | 5.701 | 5.690 | 5.690 | 1,550 | +0.05(+0.87%) |
Apr 09, 2018 | 5.612 | 5.641 | 5.612 | 5.641 | 1,224 | +0.07(+1.28%) |
Apr 04, 2018 | 5.570 | 5.570 | 5.570 | 1 | +0.00(+0.00%) | |
Apr 03, 2018 | 5.548 | 5.600 | 5.548 | 5.570 | 1,837 | +0.03(+0.59%) |
Apr 02, 2018 | 5.780 | 5.780 | 5.490 | 5.537 | 7,732 | -0.13(-2.34%) |
Mar 29, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 5.680 | 5.680 | 5.650 | 5.650 | 601 | -0.03(-0.53%) |
Mar 27, 2018 | 5.705 | 5.705 | 5.680 | 5.680 | 418 | +0.01(+0.18%) |
Mar 26, 2018 | 5.680 | 5.688 | 5.670 | 5.670 | 12,291 | -0.04(-0.70%) |
Mar 23, 2018 | 5.694 | 5.710 | 5.690 | 5.710 | 1,188 | +0.05(+0.88%) |
Mar 22, 2018 | 5.670 | 5.690 | 5.620 | 5.660 | 11,042 | +0.07(+1.20%) |
Mar 21, 2018 | 5.593 | 5.593 | 5.593 | 5.593 | 2,785 | +0.04(+0.75%) |
Mar 20, 2018 | 5.500 | 5.551 | 5.500 | 5.551 | 1,472 | +0.09(+1.68%) |
Mar 19, 2018 | 5.430 | 5.460 | 5.420 | 5.460 | 6,741 | +0.01(+0.18%) |
Mar 16, 2018 | 5.430 | 5.450 | 5.430 | 5.450 | 496 | +0.04(+0.73%) |
Mar 15, 2018 | 5.380 | 5.410 | 5.380 | 5.410 | 1,201 | +0.05(+0.89%) |
Mar 14, 2018 | 5.384 | 5.421 | 5.350 | 5.363 | 3,153 | -0.00(-0.03%) |
Mar 13, 2018 | 5.364 | 5.364 | 5.364 | 5.364 | 2,034 | +0.01(+0.12%) |
Mar 12, 2018 | 5.420 | 5.420 | 5.351 | 5.358 | 4,236 | -0.10(-1.87%) |
Mar 09, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 12,977 | +0.11(+2.06%) |
Mar 08, 2018 | 5.260 | 5.350 | 5.260 | 5.350 | 6,587 | +0.05(+0.94%) |
Mar 07, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,410 | -0.10(-1.79%) |
Mar 06, 2018 | 5.400 | 5.400 | 5.370 | 5.397 | 2,968 | -0.00(-0.06%) |
Mar 05, 2018 | 5.300 | 5.400 | 5.300 | 5.400 | 1,507 | +0.09(+1.69%) |
Mar 02, 2018 | 5.250 | 5.310 | 5.240 | 5.310 | 3,050 | -0.07(-1.27%) |
Feb 28, 2018 | 5.378 | 5.378 | 5.378 | 4 | -0.09(-1.64%) | |
Feb 27, 2018 | 5.441 | 5.468 | 5.441 | 5.468 | 1,061 | +0.01(+0.14%) |
Feb 26, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 1,413 | +0.00(+0.01%) |
Feb 23, 2018 | 5.450 | 5.460 | 5.450 | 5.460 | 3,452 | +0.06(+1.10%) |
Feb 22, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 679 | +0.06(+1.18%) |
Feb 21, 2018 | 5.338 | 5.338 | 5.338 | 5.338 | 1,101 | +0.04(+0.71%) |
Feb 16, 2018 | 5.300 | 5.300 | 5.300 | 12 | +0.09(+1.73%) | |
Feb 15, 2018 | 5.259 | 5.259 | 5.171 | 5.210 | 2,279 | -0.10(-1.88%) |
Feb 14, 2018 | 5.103 | 5.310 | 5.103 | 5.310 | 1,813 | +0.16(+3.11%) |
Feb 13, 2018 | 5.170 | 5.201 | 5.110 | 5.150 | 11,996 | +0.03(+0.65%) |
Feb 12, 2018 | 5.117 | 5.117 | 5.117 | 5.117 | 1,401 | +0.02(+0.32%) |
Feb 09, 2018 | 5.120 | 5.158 | 5.100 | 5.100 | 401 | -0.28(-5.20%) |
Feb 07, 2018 | 5.380 | 5.380 | 5.380 | 68 | -0.05(-0.85%) | |
Feb 06, 2018 | 5.420 | 5.426 | 5.420 | 5.426 | 5,352 | -0.12(-2.25%) |
Feb 05, 2018 | 5.551 | 5.551 | 5.551 | 5.551 | 1,150 | -0.02(-0.34%) |
Feb 02, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 801 | -0.07(-1.24%) |