Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.190 | 5.270 | 5.130 | 5.130 | 165,957 | -0.05(-0.97%) |
Apr 27, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 93,260 | -0.12(-2.26%) |
Apr 26, 2018 | 5.160 | 5.340 | 5.130 | 5.300 | 117,109 | +0.15(+2.91%) |
Apr 25, 2018 | 5.220 | 5.265 | 5.130 | 5.150 | 75,445 | -0.10(-1.90%) |
Apr 24, 2018 | 5.480 | 5.480 | 5.230 | 5.250 | 117,383 | -0.24(-4.37%) |
Apr 23, 2018 | 5.390 | 5.500 | 5.275 | 5.490 | 166,505 | +0.09(+1.67%) |
Apr 20, 2018 | 5.490 | 5.510 | 5.310 | 5.400 | 203,218 | -0.12(-2.17%) |
Apr 19, 2018 | 5.580 | 5.655 | 5.400 | 5.520 | 254,615 | -0.10(-1.78%) |
Apr 18, 2018 | 5.730 | 5.820 | 5.600 | 5.620 | 102,910 | -0.11(-1.92%) |
Apr 17, 2018 | 5.840 | 5.840 | 5.680 | 5.730 | 84,109 | -0.09(-1.55%) |
Apr 16, 2018 | 5.840 | 5.850 | 5.780 | 5.820 | 48,461 | +0.00(+0.00%) |
Apr 13, 2018 | 5.730 | 5.860 | 5.660 | 5.820 | 59,156 | +0.12(+2.11%) |
Apr 12, 2018 | 5.690 | 5.790 | 5.680 | 5.700 | 30,798 | -0.01(-0.18%) |
Apr 11, 2018 | 5.670 | 5.790 | 5.670 | 5.710 | 39,285 | +0.02(+0.35%) |
Apr 10, 2018 | 5.550 | 5.720 | 5.550 | 5.690 | 59,781 | +0.17(+3.08%) |
Apr 09, 2018 | 5.570 | 5.580 | 5.510 | 5.520 | 73,432 | -0.04(-0.72%) |
Apr 06, 2018 | 5.590 | 5.655 | 5.510 | 5.560 | 72,700 | -0.06(-1.07%) |
Apr 05, 2018 | 5.650 | 5.750 | 5.600 | 5.620 | 90,005 | +0.00(+0.00%) |
Apr 04, 2018 | 5.490 | 5.640 | 5.470 | 5.620 | 99,278 | +0.04(+0.72%) |
Apr 03, 2018 | 5.710 | 5.724 | 5.500 | 5.580 | 131,065 | -0.11(-1.93%) |
Apr 02, 2018 | 5.900 | 5.900 | 5.660 | 5.690 | 110,233 | -0.24(-4.05%) |
Mar 29, 2018 | 5.930 | 5.930 | 5.930 | 0 | +0.08(+1.37%) | |
Mar 28, 2018 | 5.980 | 6.090 | 5.780 | 5.850 | 279,057 | -0.14(-2.34%) |
Mar 27, 2018 | 6.030 | 6.155 | 5.950 | 5.990 | 536,732 | -0.05(-0.83%) |
Mar 26, 2018 | 6.150 | 6.170 | 5.970 | 6.040 | 182,897 | -0.06(-0.98%) |
Mar 23, 2018 | 6.120 | 6.179 | 6.100 | 6.100 | 126,303 | -0.01(-0.16%) |
Mar 22, 2018 | 6.090 | 6.160 | 6.070 | 6.110 | 117,112 | -0.03(-0.49%) |
Mar 21, 2018 | 6.100 | 6.200 | 6.080 | 6.140 | 164,049 | +0.03(+0.49%) |
Mar 20, 2018 | 6.130 | 6.266 | 6.000 | 6.110 | 178,011 | -0.02(-0.33%) |
Mar 19, 2018 | 5.970 | 6.140 | 5.960 | 6.130 | 121,551 | +0.11(+1.83%) |
Mar 16, 2018 | 5.950 | 6.150 | 5.920 | 6.020 | 281,086 | +0.06(+1.01%) |
Mar 15, 2018 | 6.000 | 6.000 | 5.930 | 5.960 | 82,574 | -0.03(-0.50%) |
Mar 14, 2018 | 5.990 | 6.010 | 5.920 | 5.990 | 76,438 | +0.02(+0.34%) |
Mar 13, 2018 | 5.980 | 6.000 | 5.920 | 5.970 | 109,807 | +0.02(+0.34%) |
Mar 12, 2018 | 5.900 | 5.980 | 5.900 | 5.950 | 117,892 | +0.07(+1.19%) |
Mar 09, 2018 | 5.860 | 5.930 | 5.830 | 5.880 | 79,736 | +0.07(+1.20%) |
Mar 08, 2018 | 5.810 | 5.890 | 5.750 | 5.810 | 78,714 | +0.00(+0.00%) |
Mar 07, 2018 | 5.750 | 5.870 | 5.750 | 5.810 | 80,792 | -0.01(-0.17%) |
Mar 06, 2018 | 5.800 | 5.850 | 5.730 | 5.820 | 140,567 | +0.04(+0.69%) |
Mar 05, 2018 | 5.800 | 5.870 | 5.740 | 5.780 | 84,745 | -0.04(-0.69%) |
Mar 02, 2018 | 5.570 | 5.850 | 5.570 | 5.820 | 101,749 | +0.19(+3.37%) |
Mar 01, 2018 | 5.680 | 5.710 | 5.550 | 5.630 | 111,364 | -0.06(-1.05%) |
Feb 28, 2018 | 5.740 | 5.770 | 5.610 | 5.690 | 300,102 | -0.02(-0.35%) |
Feb 27, 2018 | 5.860 | 5.940 | 5.710 | 5.710 | 78,602 | -0.21(-3.55%) |
Feb 26, 2018 | 5.810 | 6.000 | 5.770 | 5.920 | 161,267 | +0.17(+2.96%) |
Feb 23, 2018 | 5.620 | 5.770 | 5.500 | 5.750 | 300,543 | +0.17(+3.05%) |
Feb 22, 2018 | 5.500 | 5.580 | 263,868 | -0.13(-2.28%) | ||
Feb 21, 2018 | 5.800 | 5.800 | 5.660 | 5.710 | 355,097 | -0.18(-3.06%) |
Feb 20, 2018 | 5.910 | 6.240 | 5.840 | 5.890 | 346,147 | -0.09(-1.51%) |
Feb 16, 2018 | 5.980 | 5.980 | 5.980 | 0 | +0.29(+5.10%) | |
Feb 15, 2018 | 5.600 | 5.899 | 5.470 | 5.690 | 155,655 | +0.13(+2.34%) |
Feb 14, 2018 | 5.490 | 5.630 | 5.490 | 5.560 | 128,472 | +0.03(+0.54%) |
Feb 13, 2018 | 5.440 | 5.580 | 5.390 | 5.530 | 130,894 | +0.06(+1.10%) |
Feb 12, 2018 | 5.390 | 5.570 | 5.340 | 5.470 | 211,707 | +0.07(+1.30%) |
Feb 09, 2018 | 5.390 | 5.495 | 5.240 | 5.400 | 176,116 | +0.03(+0.56%) |
Feb 08, 2018 | 5.430 | 5.480 | 5.349 | 5.370 | 154,237 | -0.09(-1.65%) |
Feb 07, 2018 | 5.530 | 5.530 | 5.370 | 5.460 | 66,097 | -0.08(-1.44%) |
Feb 06, 2018 | 5.500 | 5.680 | 5.360 | 5.540 | 196,789 | -0.07(-1.25%) |
Feb 05, 2018 | 5.710 | 5.730 | 5.560 | 5.610 | 141,335 | -0.13(-2.26%) |
Feb 02, 2018 | 5.710 | 5.970 | 5.670 | 5.740 | 242,352 | +0.00(+0.00%) |