Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.522 | 6.562 | 6.413 | 6.423 | 2,532,961 | -0.29(-4.28%) |
Apr 27, 2018 | 6.681 | 6.834 | 6.641 | 6.710 | 1,783,301 | +0.03(+0.45%) |
Apr 26, 2018 | 6.631 | 6.730 | 6.601 | 6.681 | 1,709,226 | +0.10(+1.51%) |
Apr 25, 2018 | 6.443 | 6.661 | 6.383 | 6.581 | 2,487,601 | +0.08(+1.22%) |
Apr 24, 2018 | 6.482 | 6.512 | 6.373 | 6.502 | 1,840,021 | +0.09(+1.39%) |
Apr 23, 2018 | 6.571 | 6.601 | 6.373 | 6.413 | 3,108,495 | -0.29(-4.29%) |
Apr 20, 2018 | 6.710 | 6.790 | 6.631 | 6.700 | 2,217,344 | -0.10(-1.46%) |
Apr 19, 2018 | 6.839 | 6.889 | 6.671 | 6.799 | 2,602,030 | +0.01(+0.15%) |
Apr 18, 2018 | 6.809 | 6.933 | 6.770 | 6.790 | 4,143,298 | +0.14(+2.09%) |
Apr 17, 2018 | 6.512 | 6.671 | 6.462 | 6.651 | 1,592,031 | +0.13(+1.98%) |
Apr 16, 2018 | 6.641 | 6.681 | 6.462 | 6.522 | 2,143,538 | -0.08(-1.20%) |
Apr 13, 2018 | 6.600 | 6.690 | 6.492 | 6.601 | 2,321,452 | +0.14(+2.15%) |
Apr 12, 2018 | 6.472 | 6.532 | 6.324 | 6.462 | 2,376,743 | -0.09(-1.36%) |
Apr 11, 2018 | 6.423 | 6.740 | 6.393 | 6.552 | 5,537,262 | +0.27(+4.26%) |
Apr 10, 2018 | 6.254 | 6.334 | 6.165 | 6.284 | 2,201,630 | +0.11(+1.77%) |
Apr 09, 2018 | 6.046 | 6.244 | 5.967 | 6.175 | 2,277,165 | +0.11(+1.80%) |
Apr 06, 2018 | 6.155 | 6.234 | 6.066 | 6.066 | 1,828,421 | -0.05(-0.81%) |
Apr 05, 2018 | 6.007 | 6.145 | 5.987 | 6.116 | 1,443,982 | +0.05(+0.82%) |
Apr 04, 2018 | 6.116 | 6.215 | 6.036 | 6.066 | 1,827,435 | -0.02(-0.33%) |
Apr 03, 2018 | 6.165 | 6.185 | 6.007 | 6.086 | 1,899,087 | -0.09(-1.44%) |
Apr 02, 2018 | 6.145 | 6.304 | 6.116 | 6.175 | 2,810,097 | +0.12(+1.96%) |
Mar 29, 2018 | 6.056 | 6.056 | 6.056 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.056 | 6.165 | 5.957 | 5.967 | 2,482,338 | -0.15(-2.43%) |
Mar 27, 2018 | 6.096 | 6.195 | 5.977 | 6.116 | 2,553,540 | -0.05(-0.80%) |
Mar 26, 2018 | 6.433 | 6.433 | 6.145 | 6.165 | 3,400,520 | -0.14(-2.20%) |
Mar 23, 2018 | 6.304 | 6.453 | 6.286 | 6.304 | 4,697,353 | +0.20(+3.25%) |
Mar 22, 2018 | 6.026 | 6.234 | 5.967 | 6.106 | 3,136,339 | +0.03(+0.49%) |
Mar 21, 2018 | 5.779 | 6.135 | 5.778 | 6.076 | 3,818,675 | +0.37(+6.42%) |
Mar 20, 2018 | 5.878 | 5.878 | 5.640 | 5.709 | 2,419,959 | -0.21(-3.52%) |
Mar 19, 2018 | 5.848 | 5.937 | 5.779 | 5.917 | 1,914,732 | +0.03(+0.50%) |
Mar 16, 2018 | 5.838 | 5.947 | 5.719 | 5.888 | 3,512,313 | +0.06(+1.02%) |
Mar 15, 2018 | 5.878 | 5.907 | 5.749 | 5.828 | 2,035,433 | -0.10(-1.67%) |
Mar 14, 2018 | 6.036 | 6.053 | 5.907 | 5.927 | 1,860,450 | -0.08(-1.32%) |
Mar 13, 2018 | 5.937 | 6.026 | 5.863 | 6.007 | 2,396,281 | +0.09(+1.51%) |
Mar 12, 2018 | 5.739 | 5.957 | 5.719 | 5.917 | 2,180,799 | +0.14(+2.40%) |
Mar 09, 2018 | 5.699 | 5.838 | 5.640 | 5.779 | 2,686,848 | +0.08(+1.39%) |
Mar 08, 2018 | 5.670 | 5.729 | 5.554 | 5.699 | 2,121,283 | +0.04(+0.70%) |
Mar 07, 2018 | 5.610 | 5.660 | 3,171,316 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.709 | 5.996 | 5.709 | 5.907 | 3,765,341 | +0.33(+5.86%) |
Mar 05, 2018 | 5.481 | 5.620 | 5.451 | 5.580 | 2,735,498 | +0.09(+1.62%) |
Mar 02, 2018 | 5.491 | 5.650 | 5.461 | 5.491 | 3,596,333 | +0.03(+0.54%) |
Mar 01, 2018 | 5.154 | 5.481 | 5.045 | 5.461 | 4,612,917 | +0.20(+3.77%) |
Feb 28, 2018 | 5.313 | 5.380 | 5.243 | 5.263 | 2,142,533 | -0.07(-1.30%) |
Feb 27, 2018 | 5.481 | 5.536 | 5.276 | 5.333 | 2,885,689 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.689 | 5.451 | 5.551 | 2,611,357 | +0.03(+0.54%) |
Feb 23, 2018 | 5.471 | 5.580 | 5.422 | 5.521 | 1,699,829 | +0.03(+0.54%) |
Feb 22, 2018 | 5.491 | 2,039,793 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.580 | 5.665 | 5.422 | 5.442 | 3,029,586 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,627 | -0.23(-3.98%) |
Feb 16, 2018 | 5.729 | 5.729 | 5.729 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.987 | 6.086 | 5.888 | 5.947 | 3,103,623 | +0.01(+0.17%) |
Feb 14, 2018 | 5.600 | 6.007 | 5.600 | 5.937 | 4,926,757 | +0.31(+5.46%) |
Feb 13, 2018 | 5.600 | 5.779 | 5.531 | 5.630 | 3,209,924 | +0.08(+1.43%) |
Feb 12, 2018 | 5.124 | 5.665 | 5.095 | 5.551 | 6,726,511 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.886 | 5.095 | 6,968,487 | -0.29(-5.34%) |
Feb 08, 2018 | 5.471 | 5.531 | 5.372 | 5.382 | 3,801,971 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.451 | 4,669,907 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.580 | 5.610 | 4,023,789 | -0.13(-2.25%) |
Feb 05, 2018 | 5.600 | 5.759 | 5.560 | 5.739 | 5,077,224 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.570 | 5.610 | 6,894,002 | -0.38(-6.29%) |