Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.700 | 5.790 | 5.630 | 5.690 | 826,725 | -0.05(-0.87%) |
Apr 27, 2018 | 5.740 | 5.750 | 5.670 | 5.740 | 451,919 | +0.00(+0.00%) |
Apr 26, 2018 | 5.690 | 5.750 | 5.660 | 5.740 | 882,849 | +0.08(+1.41%) |
Apr 25, 2018 | 5.640 | 5.740 | 5.560 | 5.660 | 787,666 | -0.07(-1.22%) |
Apr 24, 2018 | 5.780 | 5.780 | 5.671 | 5.730 | 769,077 | +0.04(+0.70%) |
Apr 23, 2018 | 5.850 | 5.850 | 5.680 | 5.690 | 1,063,086 | -0.24(-4.05%) |
Apr 20, 2018 | 5.920 | 5.980 | 5.850 | 5.930 | 841,944 | -0.01(-0.17%) |
Apr 19, 2018 | 5.890 | 5.950 | 5.820 | 5.940 | 758,456 | +0.06(+1.02%) |
Apr 18, 2018 | 5.850 | 6.080 | 5.840 | 5.880 | 1,469,992 | +0.10(+1.73%) |
Apr 17, 2018 | 5.630 | 5.790 | 5.600 | 5.780 | 774,408 | +0.15(+2.66%) |
Apr 16, 2018 | 5.610 | 5.750 | 5.590 | 5.630 | 918,934 | +0.02(+0.36%) |
Apr 13, 2018 | 5.590 | 5.660 | 5.520 | 5.610 | 1,075,572 | +0.10(+1.81%) |
Apr 12, 2018 | 5.480 | 5.550 | 5.420 | 5.510 | 843,093 | -0.01(-0.18%) |
Apr 11, 2018 | 5.500 | 5.590 | 5.400 | 5.520 | 1,883,550 | +0.05(+0.91%) |
Apr 10, 2018 | 5.440 | 5.520 | 5.351 | 5.470 | 934,557 | +0.04(+0.74%) |
Apr 09, 2018 | 5.200 | 5.430 | 5.140 | 5.430 | 1,447,387 | +0.24(+4.62%) |
Apr 06, 2018 | 5.280 | 5.320 | 5.170 | 5.190 | 833,493 | -0.07(-1.33%) |
Apr 05, 2018 | 5.230 | 5.275 | 5.190 | 5.260 | 576,558 | +0.00(+0.00%) |
Apr 04, 2018 | 5.230 | 5.280 | 5.190 | 5.260 | 681,729 | +0.09(+1.74%) |
Apr 03, 2018 | 5.200 | 5.260 | 5.130 | 5.170 | 946,278 | -0.05(-0.96%) |
Apr 02, 2018 | 5.270 | 5.335 | 5.210 | 5.220 | 982,580 | +0.01(+0.19%) |
Mar 29, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.06(+1.17%) | |
Mar 28, 2018 | 5.280 | 5.280 | 5.140 | 5.150 | 880,784 | -0.15(-2.83%) |
Mar 27, 2018 | 5.180 | 5.300 | 5.130 | 5.300 | 1,252,166 | +0.08(+1.53%) |
Mar 26, 2018 | 5.200 | 5.285 | 5.150 | 5.220 | 1,225,367 | +0.07(+1.36%) |
Mar 23, 2018 | 5.070 | 5.250 | 5.040 | 5.150 | 1,558,038 | +0.17(+3.41%) |
Mar 22, 2018 | 5.020 | 5.060 | 4.935 | 4.980 | 1,453,183 | -0.05(-0.99%) |
Mar 21, 2018 | 4.800 | 5.040 | 4.780 | 5.030 | 1,417,447 | +0.31(+6.57%) |
Mar 20, 2018 | 4.700 | 4.770 | 4.686 | 4.720 | 405,241 | +0.01(+0.21%) |
Mar 19, 2018 | 4.720 | 4.750 | 4.670 | 4.710 | 540,448 | -0.01(-0.21%) |
Mar 16, 2018 | 4.670 | 4.810 | 4.620 | 4.720 | 1,639,841 | +0.10(+2.16%) |
Mar 15, 2018 | 4.690 | 4.700 | 4.600 | 4.620 | 469,853 | -0.09(-1.91%) |
Mar 14, 2018 | 4.830 | 4.840 | 4.690 | 4.710 | 506,219 | -0.12(-2.48%) |
Mar 13, 2018 | 4.780 | 4.840 | 4.750 | 4.830 | 570,115 | +0.05(+1.05%) |
Mar 12, 2018 | 4.690 | 4.790 | 4.640 | 4.780 | 575,153 | +0.07(+1.49%) |
Mar 09, 2018 | 4.680 | 4.740 | 4.670 | 4.710 | 375,419 | +0.00(+0.00%) |
Mar 08, 2018 | 4.700 | 4.710 | 4.620 | 4.710 | 439,943 | +0.02(+0.43%) |
Mar 07, 2018 | 4.660 | 4.690 | 537,697 | -0.11(-2.29%) | ||
Mar 06, 2018 | 4.740 | 4.810 | 4.670 | 4.800 | 1,079,934 | +0.17(+3.67%) |
Mar 05, 2018 | 4.620 | 4.690 | 4.620 | 4.630 | 551,700 | -0.02(-0.43%) |
Mar 02, 2018 | 4.710 | 4.750 | 4.630 | 4.650 | 461,960 | -0.01(-0.21%) |
Mar 01, 2018 | 4.460 | 4.710 | 4.400 | 4.660 | 1,012,047 | +0.15(+3.33%) |
Feb 28, 2018 | 4.500 | 4.585 | 4.490 | 4.510 | 582,919 | +0.01(+0.22%) |
Feb 27, 2018 | 4.600 | 4.660 | 4.490 | 4.500 | 509,211 | -0.18(-3.85%) |
Feb 26, 2018 | 4.690 | 4.701 | 4.610 | 4.680 | 522,310 | +0.06(+1.30%) |
Feb 23, 2018 | 4.600 | 4.650 | 4.550 | 4.620 | 438,308 | +0.02(+0.43%) |
Feb 22, 2018 | 4.576 | 4.600 | 676,080 | +0.02(+0.44%) | ||
Feb 21, 2018 | 4.490 | 4.765 | 4.470 | 4.580 | 2,327,828 | +0.11(+2.46%) |
Feb 20, 2018 | 4.500 | 4.580 | 4.460 | 4.470 | 885,490 | -0.13(-2.83%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Feb 15, 2018 | 4.840 | 4.857 | 4.680 | 4.750 | 777,637 | -0.08(-1.66%) |
Feb 14, 2018 | 4.510 | 4.835 | 4.496 | 4.830 | 1,481,663 | +0.31(+6.86%) |
Feb 13, 2018 | 4.610 | 4.630 | 4.500 | 4.520 | 460,298 | -0.07(-1.53%) |
Feb 12, 2018 | 4.340 | 4.645 | 4.310 | 4.590 | 985,953 | +0.31(+7.24%) |
Feb 09, 2018 | 4.440 | 4.470 | 4.190 | 4.280 | 1,694,838 | -0.18(-4.04%) |
Feb 08, 2018 | 4.450 | 4.570 | 4.440 | 4.460 | 1,109,347 | +0.01(+0.22%) |
Feb 07, 2018 | 4.500 | 4.560 | 4.430 | 4.450 | 938,824 | -0.05(-1.11%) |
Feb 06, 2018 | 4.580 | 4.660 | 4.500 | 4.500 | 1,084,163 | -0.09(-1.96%) |
Feb 05, 2018 | 4.560 | 4.620 | 4.515 | 4.590 | 814,302 | +0.03(+0.66%) |
Feb 02, 2018 | 4.630 | 4.670 | 4.531 | 4.560 | 1,114,860 | -0.16(-3.39%) |