Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 5.360 | 5.360 | 5.360 | 0 | +0.08(+1.52%) | |
Mar 27, 2018 | 5.350 | 5.355 | 5.270 | 5.280 | 3,740 | -0.10(-1.78%) |
Mar 26, 2018 | 5.440 | 5.445 | 5.375 | 5.375 | 3,919 | -0.06(-1.19%) |
Mar 23, 2018 | 5.440 | 5.440 | 5.440 | 5.440 | 14,389 | +0.09(+1.68%) |
Mar 22, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 5,136 | +0.10(+1.90%) |
Mar 21, 2018 | 5.220 | 5.250 | 5.000 | 5.250 | 41,157 | +0.02(+0.38%) |
Mar 20, 2018 | 5.160 | 5.250 | 5.160 | 5.230 | 15,401 | +0.02(+0.38%) |
Mar 19, 2018 | 5.260 | 5.300 | 5.210 | 5.210 | 1,621 | -0.10(-1.88%) |
Mar 16, 2018 | 5.580 | 5.650 | 5.310 | 5.310 | 8,586 | -0.32(-5.68%) |
Mar 15, 2018 | 5.620 | 5.640 | 5.530 | 5.630 | 12,982 | +0.00(+0.00%) |
Mar 14, 2018 | 5.670 | 5.680 | 5.600 | 5.630 | 7,082 | -0.06(-1.05%) |
Mar 13, 2018 | 5.730 | 5.730 | 5.690 | 5.690 | 1,358 | -0.07(-1.22%) |
Mar 12, 2018 | 5.620 | 5.760 | 5.600 | 5.760 | 7,401 | +0.10(+1.77%) |
Mar 09, 2018 | 5.730 | 5.790 | 5.660 | 5.660 | 5,978 | -0.11(-1.91%) |
Mar 08, 2018 | 5.739 | 5.770 | 5.721 | 5.770 | 646 | +0.05(+0.87%) |
Mar 07, 2018 | 5.760 | 5.720 | 5.720 | 5,270 | -0.01(-0.17%) | |
Mar 06, 2018 | 5.720 | 5.880 | 5.720 | 5.730 | 4,671 | +0.00(+0.00%) |
Mar 05, 2018 | 5.800 | 5.800 | 5.720 | 5.730 | 6,736 | -0.05(-0.87%) |
Mar 02, 2018 | 5.720 | 5.810 | 5.720 | 5.780 | 5,495 | -0.03(-0.52%) |
Mar 01, 2018 | 5.810 | 5.810 | 5.800 | 5.810 | 1,272 | +0.01(+0.17%) |
Feb 28, 2018 | 5.810 | 5.850 | 5.800 | 5.800 | 1,207 | -0.02(-0.34%) |
Feb 27, 2018 | 5.850 | 5.885 | 5.820 | 5.820 | 2,664 | -0.05(-0.85%) |
Feb 26, 2018 | 5.770 | 5.940 | 5.770 | 5.870 | 8,299 | +0.07(+1.21%) |
Feb 23, 2018 | 5.750 | 5.829 | 5.750 | 5.800 | 715 | +0.04(+0.69%) |
Feb 22, 2018 | 5.860 | 5.760 | 5.760 | 6,318 | -0.05(-0.86%) | |
Feb 21, 2018 | 5.910 | 5.910 | 5.710 | 5.810 | 4,566 | -0.14(-2.35%) |
Feb 20, 2018 | 5.950 | 6.100 | 5.950 | 5.950 | 3,845 | -0.15(-2.46%) |
Feb 16, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
Feb 15, 2018 | 5.830 | 6.480 | 5.750 | 5.900 | 45,828 | +0.04(+0.68%) |
Feb 14, 2018 | 5.674 | 5.880 | 5.674 | 5.860 | 22,162 | +0.21(+3.72%) |
Feb 13, 2018 | 5.700 | 5.800 | 5.650 | 5.650 | 6,977 | +0.00(+0.00%) |
Feb 12, 2018 | 5.650 | 5.850 | 5.600 | 5.650 | 3,918 | -0.05(-0.88%) |
Feb 09, 2018 | 5.598 | 5.715 | 5.500 | 5.700 | 14,362 | +0.07(+1.24%) |
Feb 08, 2018 | 5.700 | 5.729 | 5.500 | 5.630 | 5,355 | -0.12(-2.09%) |
Feb 07, 2018 | 5.599 | 5.750 | 5.590 | 5.750 | 10,066 | +0.20(+3.60%) |
Feb 06, 2018 | 5.680 | 5.680 | 5.529 | 5.550 | 9,458 | -0.14(-2.46%) |
Feb 05, 2018 | 5.400 | 5.790 | 5.400 | 5.690 | 15,689 | -0.05(-0.87%) |
Feb 02, 2018 | 5.720 | 5.740 | 5.680 | 5.740 | 5,601 | -0.08(-1.37%) |
Feb 01, 2018 | 5.600 | 5.820 | 5.200 | 5.820 | 39,177 | +0.20(+3.56%) |
Jan 31, 2018 | 5.850 | 5.871 | 5.620 | 5.620 | 10,909 | -0.21(-3.60%) |
Jan 30, 2018 | 5.960 | 5.960 | 5.960 | 5.830 | 10,052 | -0.10(-1.69%) |
Jan 29, 2018 | 5.820 | 5.990 | 5.820 | 5.930 | 6,560 | +0.06(+1.02%) |
Jan 26, 2018 | 5.800 | 5.965 | 5.730 | 5.870 | 20,698 | +0.10(+1.73%) |
Jan 25, 2018 | 5.760 | 5.880 | 5.750 | 5.770 | 7,225 | -0.01(-0.17%) |
Jan 24, 2018 | 5.960 | 5.960 | 5.780 | 5.780 | 6,726 | -0.21(-3.48%) |
Jan 23, 2018 | 5.950 | 6.000 | 5.910 | 5.988 | 4,058 | -0.01(-0.20%) |
Jan 22, 2018 | 5.700 | 6.000 | 5.700 | 6.000 | 3,715 | +0.30(+5.26%) |
Jan 19, 2018 | 5.880 | 5.950 | 5.700 | 5.700 | 59,372 | -0.15(-2.56%) |
Jan 18, 2018 | 6.240 | 6.249 | 5.850 | 5.850 | 10,538 | -0.36(-5.80%) |
Jan 17, 2018 | 6.390 | 6.420 | 5.931 | 6.210 | 17,151 | -0.28(-4.31%) |
Jan 16, 2018 | 6.020 | 6.490 | 5.950 | 6.490 | 21,042 | +0.54(+9.08%) |
Jan 12, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.38(+6.82%) | |
Jan 11, 2018 | 5.840 | 5.840 | 5.440 | 5.570 | 110,335 | -0.32(-5.36%) |
Jan 10, 2018 | 5.840 | 5.886 | 21,678 | -0.48(-7.60%) | ||
Jan 09, 2018 | 6.330 | 6.407 | 6.330 | 6.370 | 9,843 | +0.00(+0.00%) |
Jan 08, 2018 | 6.330 | 6.400 | 6.330 | 6.370 | 5,474 | -0.01(-0.16%) |
Jan 05, 2018 | 6.301 | 6.395 | 6.301 | 6.380 | 3,079 | +0.04(+0.63%) |
Jan 04, 2018 | 6.100 | 6.340 | 6.061 | 6.340 | 15,551 | +0.22(+3.59%) |
Jan 03, 2018 | 6.110 | 6.160 | 6.060 | 6.120 | 6,069 | +0.06(+0.99%) |