Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.577 | 6.796 | 6.500 | 6.720 | 1,886,729 | +0.11(+1.73%) |
Apr 27, 2018 | 6.806 | 6.834 | 6.596 | 6.605 | 1,579,498 | -0.22(-3.22%) |
Apr 26, 2018 | 6.519 | 6.863 | 6.500 | 6.825 | 3,609,506 | +0.30(+4.53%) |
Apr 25, 2018 | 6.386 | 6.567 | 6.338 | 6.529 | 1,713,361 | +0.12(+1.94%) |
Apr 24, 2018 | 6.624 | 6.748 | 6.338 | 6.405 | 2,263,782 | -0.16(-2.47%) |
Apr 23, 2018 | 6.453 | 6.586 | 6.400 | 6.567 | 1,897,798 | -0.02(-0.29%) |
Apr 20, 2018 | 6.433 | 6.658 | 6.405 | 6.586 | 2,169,348 | +0.12(+1.92%) |
Apr 19, 2018 | 6.491 | 6.553 | 6.367 | 6.462 | 2,046,966 | +0.01(+0.15%) |
Apr 18, 2018 | 6.500 | 6.615 | 6.395 | 6.453 | 2,021,102 | +0.09(+1.35%) |
Apr 17, 2018 | 6.328 | 6.410 | 6.300 | 6.367 | 695,399 | +0.04(+0.60%) |
Apr 16, 2018 | 6.386 | 6.414 | 6.300 | 6.328 | 2,179,615 | -0.04(-0.60%) |
Apr 13, 2018 | 6.262 | 6.376 | 6.147 | 6.367 | 2,392,110 | +0.19(+3.09%) |
Apr 12, 2018 | 6.118 | 6.262 | 6.071 | 6.176 | 2,780,643 | -0.01(-0.15%) |
Apr 11, 2018 | 5.994 | 6.290 | 5.928 | 6.185 | 3,701,284 | +0.23(+3.85%) |
Apr 10, 2018 | 6.080 | 6.128 | 5.842 | 5.956 | 10,293,780 | +0.07(+1.13%) |
Apr 09, 2018 | 5.947 | 6.099 | 5.875 | 5.889 | 2,105,570 | +0.01(+0.16%) |
Apr 06, 2018 | 5.899 | 5.956 | 5.722 | 5.880 | 1,618,457 | -0.09(-1.44%) |
Apr 05, 2018 | 5.784 | 6.013 | 5.784 | 5.966 | 1,474,276 | +0.20(+3.48%) |
Apr 04, 2018 | 5.622 | 5.784 | 5.570 | 5.765 | 1,510,344 | +0.02(+0.33%) |
Apr 03, 2018 | 5.737 | 5.789 | 5.603 | 5.746 | 2,216,665 | +0.07(+1.18%) |
Apr 02, 2018 | 5.947 | 5.947 | 5.584 | 5.679 | 1,410,518 | -0.33(-5.56%) |
Mar 29, 2018 | 6.013 | 6.013 | 6.013 | 0 | +0.20(+3.45%) | |
Mar 28, 2018 | 5.851 | 5.928 | 5.746 | 5.813 | 1,140,117 | -0.04(-0.65%) |
Mar 27, 2018 | 6.052 | 6.085 | 5.823 | 5.851 | 1,549,542 | -0.22(-3.62%) |
Mar 26, 2018 | 6.052 | 6.080 | 5.842 | 6.071 | 1,407,679 | +0.10(+1.76%) |
Mar 23, 2018 | 5.908 | 6.109 | 5.856 | 5.966 | 2,058,135 | +0.11(+1.96%) |
Mar 22, 2018 | 5.928 | 6.056 | 5.846 | 5.851 | 1,735,470 | -0.19(-3.16%) |
Mar 21, 2018 | 5.928 | 6.090 | 5.899 | 6.042 | 1,494,884 | +0.14(+2.43%) |
Mar 20, 2018 | 5.842 | 5.956 | 5.823 | 5.899 | 1,221,945 | +0.11(+1.98%) |
Mar 19, 2018 | 5.975 | 5.975 | 5.727 | 5.784 | 1,607,659 | -0.24(-3.96%) |
Mar 16, 2018 | 5.765 | 6.118 | 5.765 | 6.023 | 4,712,320 | +0.24(+4.13%) |
Mar 15, 2018 | 5.813 | 5.861 | 5.708 | 5.784 | 2,003,195 | -0.01(-0.16%) |
Mar 14, 2018 | 5.823 | 5.823 | 5.593 | 5.794 | 2,836,823 | +0.00(+0.00%) |
Mar 13, 2018 | 6.166 | 6.223 | 5.756 | 5.794 | 3,631,090 | +0.18(+3.23%) |
Mar 12, 2018 | 5.622 | 5.718 | 5.555 | 5.613 | 1,949,172 | -0.02(-0.34%) |
Mar 09, 2018 | 5.479 | 5.698 | 5.455 | 5.632 | 3,046,781 | +0.23(+4.24%) |
Mar 08, 2018 | 5.345 | 5.469 | 5.259 | 5.403 | 2,618,201 | +0.10(+1.80%) |
Mar 07, 2018 | 5.169 | 5.307 | 2,015,731 | -0.05(-0.89%) | ||
Mar 06, 2018 | 5.403 | 5.555 | 5.345 | 5.355 | 3,073,023 | +0.01(+0.18%) |
Mar 05, 2018 | 5.278 | 5.422 | 5.278 | 5.345 | 2,349,529 | +0.01(+0.18%) |
Mar 02, 2018 | 5.212 | 5.364 | 5.183 | 5.336 | 2,798,808 | +0.04(+0.72%) |
Mar 01, 2018 | 5.135 | 5.388 | 5.116 | 5.298 | 2,799,962 | +0.15(+2.97%) |
Feb 28, 2018 | 5.555 | 5.565 | 5.145 | 5.145 | 3,464,579 | -0.38(-6.91%) |
Feb 27, 2018 | 5.679 | 5.756 | 5.508 | 5.527 | 3,750,573 | -0.29(-4.93%) |
Feb 26, 2018 | 5.584 | 5.861 | 5.479 | 5.813 | 2,503,833 | +0.35(+6.47%) |
Feb 23, 2018 | 5.374 | 5.536 | 5.374 | 5.460 | 2,193,970 | +0.08(+1.42%) |
Feb 22, 2018 | 5.484 | 5.383 | 3,373,279 | +0.04(+0.71%) | ||
Feb 21, 2018 | 5.441 | 5.531 | 5.345 | 5.345 | 1,633,463 | -0.10(-1.93%) |
Feb 20, 2018 | 5.460 | 5.574 | 5.412 | 5.450 | 2,122,836 | -0.02(-0.35%) |
Feb 16, 2018 | 5.469 | 5.469 | 5.469 | 0 | -0.16(-2.88%) | |
Feb 15, 2018 | 5.441 | 5.708 | 5.441 | 5.632 | 4,356,469 | +0.18(+3.33%) |
Feb 14, 2018 | 4.983 | 5.546 | 4.983 | 5.450 | 4,487,061 | +0.39(+7.74%) |
Feb 13, 2018 | 4.916 | 5.059 | 3,877,056 | -0.04(-0.75%) | ||
Feb 12, 2018 | 5.259 | 5.412 | 5.002 | 5.097 | 3,779,988 | -0.16(-3.09%) |
Feb 09, 2018 | 5.173 | 5.331 | 5.040 | 5.259 | 4,410,746 | +0.13(+2.61%) |
Feb 08, 2018 | 5.240 | 5.317 | 4.983 | 5.126 | 4,896,163 | -0.10(-2.01%) |
Feb 07, 2018 | 5.622 | 5.651 | 5.231 | 5.231 | 3,439,467 | -0.36(-6.48%) |
Feb 06, 2018 | 5.374 | 5.746 | 5.374 | 5.593 | 5,629,976 | +0.06(+1.03%) |
Feb 05, 2018 | 6.071 | 6.090 | 5.326 | 5.536 | 5,989,829 | -0.82(-12.91%) |
Feb 02, 2018 | 6.538 | 6.567 | 6.338 | 6.357 | 2,572,180 | -0.29(-4.31%) |