Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.873 | 5.910 | 5.859 | 5.866 | 2,261,295 | -0.01(-0.12%) |
Apr 27, 2018 | 5.902 | 5.917 | 5.866 | 5.873 | 3,132,134 | +0.15(+2.54%) |
Apr 26, 2018 | 5.771 | 5.771 | 5.720 | 5.728 | 2,260,197 | -0.06(-1.01%) |
Apr 25, 2018 | 5.779 | 5.801 | 5.750 | 5.786 | 1,805,558 | +0.00(+0.00%) |
Apr 24, 2018 | 5.808 | 5.844 | 5.764 | 5.786 | 2,384,133 | -0.05(-0.87%) |
Apr 23, 2018 | 5.830 | 5.859 | 5.808 | 5.837 | 1,569,728 | -0.04(-0.74%) |
Apr 20, 2018 | 5.851 | 5.881 | 5.822 | 5.881 | 1,962,227 | +0.02(+0.37%) |
Apr 19, 2018 | 5.859 | 5.866 | 5.830 | 5.859 | 2,868,283 | +0.04(+0.63%) |
Apr 18, 2018 | 5.808 | 5.851 | 5.808 | 5.822 | 1,718,479 | +0.08(+1.39%) |
Apr 17, 2018 | 5.757 | 5.768 | 5.720 | 5.742 | 2,064,111 | -0.05(-0.88%) |
Apr 16, 2018 | 5.764 | 5.793 | 5.757 | 5.793 | 3,924,089 | +0.08(+1.40%) |
Apr 13, 2018 | 5.793 | 5.799 | 5.699 | 5.713 | 1,915,208 | +0.04(+0.77%) |
Apr 12, 2018 | 5.648 | 5.684 | 5.648 | 5.670 | 2,128,710 | -0.02(-0.38%) |
Apr 11, 2018 | 5.720 | 5.724 | 5.684 | 5.691 | 1,769,606 | -0.05(-0.89%) |
Apr 10, 2018 | 5.779 | 5.779 | 5.720 | 5.742 | 3,127,862 | +0.05(+0.90%) |
Apr 09, 2018 | 5.699 | 5.764 | 5.691 | 5.691 | 2,988,083 | +0.07(+1.16%) |
Apr 06, 2018 | 5.662 | 5.691 | 5.604 | 5.626 | 4,807,402 | -0.00(-0.07%) |
Apr 05, 2018 | 5.637 | 5.665 | 5.615 | 5.630 | 5,117,761 | +0.07(+1.28%) |
Apr 04, 2018 | 5.480 | 5.566 | 5.480 | 5.559 | 2,953,606 | +0.01(+0.26%) |
Apr 03, 2018 | 5.551 | 5.566 | 5.516 | 5.544 | 3,676,907 | +0.01(+0.13%) |
Apr 02, 2018 | 5.615 | 5.623 | 5.477 | 5.537 | 3,366,828 | -0.08(-1.39%) |
Mar 29, 2018 | 5.615 | 5.615 | 5.615 | 0 | +0.09(+1.54%) | |
Mar 28, 2018 | 5.488 | 5.580 | 5.480 | 5.530 | 4,358,175 | +0.09(+1.57%) |
Mar 27, 2018 | 5.537 | 5.544 | 5.420 | 5.445 | 9,277,354 | -0.11(-2.05%) |
Mar 26, 2018 | 5.559 | 5.573 | 5.488 | 5.559 | 3,726,447 | +0.12(+2.22%) |
Mar 23, 2018 | 5.516 | 5.527 | 5.438 | 5.438 | 7,026,993 | -0.12(-2.17%) |
Mar 22, 2018 | 5.630 | 5.637 | 5.559 | 5.559 | 7,053,298 | -0.14(-2.49%) |
Mar 21, 2018 | 5.729 | 5.743 | 5.672 | 5.701 | 4,654,727 | -0.05(-0.87%) |
Mar 20, 2018 | 5.736 | 5.779 | 5.715 | 5.751 | 8,061,799 | +0.01(+0.25%) |
Mar 19, 2018 | 5.786 | 5.786 | 5.687 | 5.736 | 2,352,366 | -0.04(-0.74%) |
Mar 16, 2018 | 5.786 | 5.814 | 5.772 | 5.779 | 3,400,008 | +0.09(+1.50%) |
Mar 15, 2018 | 5.701 | 5.722 | 5.687 | 5.694 | 5,971,427 | -0.08(-1.35%) |
Mar 14, 2018 | 5.836 | 5.836 | 5.751 | 5.772 | 4,537,527 | -0.06(-0.98%) |
Mar 13, 2018 | 5.886 | 5.903 | 5.814 | 5.829 | 3,216,373 | -0.02(-0.36%) |
Mar 12, 2018 | 5.822 | 5.864 | 5.810 | 5.850 | 4,521,962 | +0.02(+0.37%) |
Mar 09, 2018 | 5.829 | 5.850 | 5.807 | 5.829 | 2,785,386 | -0.01(-0.12%) |
Mar 08, 2018 | 5.871 | 5.900 | 5.800 | 5.836 | 3,312,735 | -0.04(-0.61%) |
Mar 07, 2018 | 5.878 | 5.800 | 5.871 | 4,302,840 | +0.00(+0.00%) | |
Mar 06, 2018 | 5.886 | 5.896 | 5.836 | 5.871 | 4,147,992 | +0.06(+0.98%) |
Mar 05, 2018 | 5.765 | 5.822 | 5.740 | 5.814 | 4,534,341 | -0.05(-0.85%) |
Mar 02, 2018 | 5.814 | 5.864 | 5.793 | 5.864 | 4,305,986 | +0.03(+0.49%) |
Mar 01, 2018 | 5.878 | 5.914 | 5.780 | 5.836 | 5,145,613 | -0.08(-1.32%) |
Feb 28, 2018 | 5.992 | 5.992 | 5.900 | 5.914 | 8,446,275 | -0.07(-1.19%) |
Feb 27, 2018 | 6.063 | 6.070 | 5.978 | 5.985 | 9,507,196 | -0.13(-2.09%) |
Feb 26, 2018 | 6.042 | 6.120 | 6.014 | 6.113 | 15,034,485 | +0.09(+1.42%) |
Feb 23, 2018 | 6.042 | 6.049 | 5.999 | 6.028 | 23,201,488 | -0.01(-0.12%) |
Feb 22, 2018 | 6.021 | 6.035 | 17,459,248 | -0.01(-0.24%) | ||
Feb 21, 2018 | 6.113 | 6.120 | 6.049 | 6.049 | 13,609,414 | -0.09(-1.39%) |
Feb 20, 2018 | 6.198 | 6.213 | 6.120 | 6.134 | 7,402,080 | -0.11(-1.71%) |
Feb 16, 2018 | 6.241 | 6.241 | 6.241 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.262 | 6.269 | 6.205 | 6.248 | 3,127,152 | -0.01(-0.11%) |
Feb 14, 2018 | 6.077 | 6.255 | 6.070 | 6.255 | 4,605,500 | +0.09(+1.50%) |
Feb 13, 2018 | 6.163 | 3,463,263 | -0.06(-0.91%) | |||
Feb 12, 2018 | 6.163 | 6.269 | 6.149 | 6.220 | 4,796,426 | +0.10(+1.63%) |
Feb 09, 2018 | 6.127 | 6.170 | 5.942 | 6.120 | 12,117,127 | +0.00(+0.00%) |
Feb 08, 2018 | 6.284 | 6.287 | 6.113 | 6.120 | 7,535,841 | -0.16(-2.49%) |
Feb 07, 2018 | 6.291 | 6.355 | 6.255 | 6.277 | 6,142,080 | -0.10(-1.56%) |
Feb 06, 2018 | 6.220 | 6.376 | 6.205 | 6.376 | 9,624,306 | +0.07(+1.18%) |
Feb 05, 2018 | 6.397 | 6.447 | 6.177 | 6.301 | 12,444,848 | -0.17(-2.58%) |
Feb 02, 2018 | 6.532 | 6.540 | 6.454 | 6.468 | 4,587,247 | -0.18(-2.67%) |