Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.040 | 6.190 | 5.810 | 6.150 | 13,258 | +0.10(+1.65%) |
Apr 27, 2018 | 6.100 | 6.100 | 6.050 | 6.050 | 1,139 | +0.00(+0.00%) |
Apr 26, 2018 | 6.010 | 6.110 | 6.000 | 6.050 | 4,169 | +0.03(+0.50%) |
Apr 25, 2018 | 6.040 | 6.140 | 5.970 | 6.020 | 11,802 | -0.07(-1.15%) |
Apr 24, 2018 | 6.080 | 6.100 | 6.050 | 6.090 | 975 | -0.06(-0.98%) |
Apr 23, 2018 | 6.250 | 6.250 | 6.070 | 6.150 | 12,778 | -0.08(-1.28%) |
Apr 20, 2018 | 6.120 | 6.230 | 6.080 | 6.230 | 6,911 | +0.05(+0.81%) |
Apr 19, 2018 | 6.150 | 6.180 | 6.150 | 6.180 | 712 | +0.03(+0.49%) |
Apr 18, 2018 | 6.130 | 6.150 | 5.960 | 6.150 | 9,070 | +0.10(+1.65%) |
Apr 17, 2018 | 5.965 | 6.050 | 5.965 | 6.050 | 4,231 | +0.14(+2.37%) |
Apr 16, 2018 | 5.900 | 5.935 | 5.800 | 5.910 | 8,389 | +0.01(+0.17%) |
Apr 13, 2018 | 5.851 | 5.900 | 5.760 | 5.900 | 2,931 | -0.18(-2.96%) |
Apr 12, 2018 | 5.740 | 6.080 | 5.740 | 6.080 | 5,358 | +0.36(+6.29%) |
Apr 11, 2018 | 5.750 | 5.960 | 5.710 | 5.720 | 8,235 | -0.10(-1.72%) |
Apr 10, 2018 | 5.660 | 5.830 | 5.660 | 5.820 | 17,746 | +0.26(+4.68%) |
Apr 09, 2018 | 5.750 | 5.920 | 5.560 | 5.560 | 20,550 | -0.28(-4.79%) |
Apr 06, 2018 | 5.820 | 5.957 | 5.730 | 5.840 | 13,206 | +0.03(+0.52%) |
Apr 05, 2018 | 5.810 | 6.085 | 5.710 | 5.810 | 11,229 | -0.04(-0.68%) |
Apr 04, 2018 | 5.750 | 5.810 | 5.550 | 5.850 | 23,248 | +0.05(+0.86%) |
Apr 03, 2018 | 5.870 | 5.870 | 5.760 | 5.800 | 16,163 | -0.02(-0.34%) |
Apr 02, 2018 | 5.870 | 6.135 | 5.810 | 5.820 | 22,514 | -0.05(-0.85%) |
Mar 29, 2018 | 5.870 | 5.870 | 5.870 | 0 | +0.05(+0.86%) | |
Mar 28, 2018 | 5.980 | 6.000 | 5.760 | 5.820 | 12,391 | -0.14(-2.35%) |
Mar 27, 2018 | 5.960 | 6.000 | 5.890 | 5.960 | 11,319 | -0.02(-0.33%) |
Mar 26, 2018 | 6.470 | 6.470 | 5.980 | 5.980 | 23,783 | -0.45(-7.00%) |
Mar 23, 2018 | 6.010 | 6.430 | 6.000 | 6.430 | 13,193 | +0.18(+2.88%) |
Mar 22, 2018 | 6.340 | 6.400 | 6.100 | 6.250 | 10,861 | -0.14(-2.19%) |
Mar 21, 2018 | 6.550 | 6.550 | 6.200 | 6.390 | 13,130 | -0.01(-0.16%) |
Mar 20, 2018 | 6.390 | 6.400 | 6.241 | 6.400 | 8,536 | -0.01(-0.16%) |
Mar 19, 2018 | 6.540 | 6.540 | 6.150 | 6.410 | 18,412 | -0.13(-1.99%) |
Mar 16, 2018 | 6.430 | 6.540 | 6.220 | 6.540 | 49,931 | +0.03(+0.46%) |
Mar 15, 2018 | 6.250 | 6.650 | 6.250 | 6.510 | 35,114 | +0.26(+4.16%) |
Mar 14, 2018 | 6.260 | 6.280 | 5.920 | 6.250 | 35,062 | +0.02(+0.32%) |
Mar 13, 2018 | 6.157 | 6.270 | 5.980 | 6.230 | 23,839 | +0.10(+1.63%) |
Mar 12, 2018 | 6.060 | 6.390 | 6.060 | 6.130 | 12,234 | -0.10(-1.61%) |
Mar 09, 2018 | 6.480 | 6.480 | 6.120 | 6.230 | 25,620 | -0.25(-3.86%) |
Mar 08, 2018 | 6.220 | 6.480 | 6.040 | 6.480 | 16,151 | +0.33(+5.37%) |
Mar 07, 2018 | 6.250 | 6.150 | 6.150 | 22,146 | +0.13(+2.16%) | |
Mar 06, 2018 | 6.310 | 6.450 | 6.020 | 6.020 | 55,316 | -0.23(-3.68%) |
Mar 05, 2018 | 6.790 | 6.790 | 6.210 | 6.250 | 36,155 | -0.54(-7.95%) |
Mar 02, 2018 | 6.280 | 6.790 | 6.060 | 6.790 | 27,627 | +0.57(+9.16%) |
Mar 01, 2018 | 6.100 | 6.300 | 6.030 | 6.220 | 42,612 | +0.16(+2.64%) |
Feb 28, 2018 | 6.120 | 6.150 | 5.920 | 6.060 | 9,030 | -0.06(-0.98%) |
Feb 27, 2018 | 5.670 | 6.130 | 5.670 | 6.120 | 7,886 | +0.51(+9.09%) |
Feb 26, 2018 | 5.870 | 6.150 | 5.610 | 5.610 | 10,903 | -0.41(-6.81%) |
Feb 23, 2018 | 5.860 | 6.050 | 5.680 | 6.020 | 3,637 | +0.11(+1.86%) |
Feb 22, 2018 | 5.920 | 5.960 | 5.880 | 5.910 | 4,310 | +0.01(+0.17%) |
Feb 21, 2018 | 5.750 | 5.989 | 5.750 | 5.900 | 17,142 | +0.20(+3.51%) |
Feb 20, 2018 | 6.130 | 6.140 | 5.700 | 5.700 | 32,540 | -0.38(-6.25%) |
Feb 16, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.38(+6.67%) | |
Feb 15, 2018 | 5.720 | 5.780 | 5.646 | 5.700 | 22,119 | +0.03(+0.53%) |
Feb 14, 2018 | 5.520 | 5.690 | 5.520 | 5.670 | 8,906 | +0.10(+1.80%) |
Feb 13, 2018 | 5.580 | 5.550 | 5.570 | 17,660 | +0.02(+0.36%) | |
Feb 12, 2018 | 5.597 | 5.600 | 5.430 | 5.550 | 18,532 | +0.08(+1.46%) |
Feb 09, 2018 | 5.490 | 5.624 | 5.300 | 5.470 | 17,328 | +0.02(+0.37%) |
Feb 08, 2018 | 5.460 | 5.480 | 5.430 | 5.450 | 3,902 | -0.04(-0.73%) |
Feb 07, 2018 | 5.500 | 5.540 | 5.440 | 5.490 | 2,673 | -0.03(-0.54%) |
Feb 06, 2018 | 5.360 | 5.580 | 5.320 | 5.520 | 77,158 | +0.16(+2.99%) |
Feb 05, 2018 | 5.440 | 5.440 | 5.240 | 5.360 | 26,853 | -0.04(-0.74%) |
Feb 02, 2018 | 5.400 | 5.630 | 5.280 | 5.400 | 104,050 | -0.01(-0.18%) |