Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.050 | 6.050 | 5.880 | 6.000 | 44,520 | -0.04(-0.66%) |
Apr 27, 2018 | 5.940 | 6.040 | 5.880 | 6.040 | 700 | +0.17(+2.90%) |
Apr 26, 2018 | 6.027 | 6.027 | 5.870 | 5.870 | 2,260 | -0.00(-0.03%) |
Apr 25, 2018 | 6.050 | 6.080 | 5.870 | 5.872 | 12,915 | -0.18(-2.94%) |
Apr 24, 2018 | 5.980 | 6.050 | 5.880 | 6.050 | 16,967 | +0.19(+3.24%) |
Apr 23, 2018 | 5.930 | 5.930 | 5.860 | 5.860 | 1,016 | -0.00(-0.02%) |
Apr 20, 2018 | 6.003 | 6.013 | 5.000 | 5.861 | 8,786 | -0.11(-1.83%) |
Apr 19, 2018 | 5.980 | 5.980 | 5.950 | 5.970 | 2,087 | +0.09(+1.53%) |
Apr 18, 2018 | 5.897 | 6.070 | 5.880 | 5.880 | 8,874 | +0.02(+0.29%) |
Apr 17, 2018 | 5.920 | 6.043 | 5.850 | 5.863 | 23,804 | -0.02(-0.29%) |
Apr 16, 2018 | 5.850 | 5.890 | 5.850 | 5.880 | 14,103 | -0.01(-0.17%) |
Apr 13, 2018 | 5.861 | 5.890 | 5.850 | 5.890 | 7,696 | +0.03(+0.51%) |
Apr 12, 2018 | 5.851 | 5.860 | 5.850 | 5.860 | 9,032 | +0.01(+0.17%) |
Apr 11, 2018 | 5.890 | 5.900 | 5.850 | 5.850 | 7,008 | -0.04(-0.68%) |
Apr 10, 2018 | 5.880 | 5.890 | 5.880 | 5.890 | 602 | +0.02(+0.34%) |
Apr 09, 2018 | 5.851 | 5.880 | 5.850 | 5.870 | 10,432 | +0.06(+1.03%) |
Apr 06, 2018 | 5.810 | 5.850 | 5.810 | 5.810 | 13,368 | +0.06(+1.05%) |
Apr 04, 2018 | 5.750 | 5.750 | 5.750 | 210 | -0.06(-1.03%) | |
Apr 03, 2018 | 5.821 | 5.850 | 5.810 | 5.810 | 2,997 | -0.03(-0.49%) |
Apr 02, 2018 | 5.850 | 5.850 | 5.820 | 5.839 | 1,762 | -0.00(-0.02%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.01(+0.21%) | |
Mar 28, 2018 | 5.890 | 5.905 | 5.827 | 5.827 | 7,132 | -0.06(-1.06%) |
Mar 27, 2018 | 5.930 | 5.950 | 5.890 | 5.890 | 8,857 | -0.08(-1.34%) |
Mar 26, 2018 | 5.921 | 5.950 | 5.870 | 5.970 | 11,232 | +0.08(+1.36%) |
Mar 23, 2018 | 5.760 | 5.890 | 5.750 | 5.890 | 1,686 | +0.07(+1.20%) |
Mar 22, 2018 | 5.821 | 5.871 | 5.790 | 5.820 | 3,388 | -0.07(-1.17%) |
Mar 21, 2018 | 5.761 | 5.940 | 5.700 | 5.889 | 12,317 | +0.01(+0.15%) |
Mar 20, 2018 | 5.880 | 5.907 | 5.880 | 5.880 | 4,227 | +0.01(+0.17%) |
Mar 19, 2018 | 5.894 | 5.900 | 5.860 | 5.870 | 1,222 | +0.00(+0.00%) |
Mar 16, 2018 | 5.970 | 5.970 | 5.750 | 5.870 | 8,689 | -0.02(-0.34%) |
Mar 15, 2018 | 5.950 | 5.960 | 5.890 | 5.890 | 421 | +0.02(+0.34%) |
Mar 14, 2018 | 5.940 | 5.960 | 5.870 | 5.870 | 6,216 | +0.04(+0.69%) |
Mar 13, 2018 | 5.830 | 5.970 | 5.829 | 5.830 | 6,625 | +0.02(+0.34%) |
Mar 12, 2018 | 5.849 | 5.849 | 5.810 | 5.810 | 2,262 | -0.02(-0.34%) |
Mar 09, 2018 | 5.819 | 5.830 | 5.790 | 5.830 | 2,803 | +0.03(+0.52%) |
Mar 08, 2018 | 5.850 | 5.979 | 5.800 | 5.800 | 8,303 | +0.07(+1.22%) |
Mar 07, 2018 | 5.751 | 5.800 | 5.730 | 5.730 | 3,210 | +0.02(+0.35%) |
Mar 06, 2018 | 5.849 | 5.900 | 5.710 | 5.710 | 8,547 | -0.17(-2.89%) |
Mar 05, 2018 | 5.700 | 5.880 | 5.700 | 5.880 | 1,392 | +0.16(+2.80%) |
Mar 02, 2018 | 5.680 | 5.720 | 5.620 | 5.720 | 4,988 | +0.04(+0.70%) |
Mar 01, 2018 | 5.611 | 5.680 | 5.611 | 5.680 | 2,055 | +0.09(+1.61%) |
Feb 28, 2018 | 5.700 | 6.070 | 5.590 | 5.590 | 9,956 | +0.03(+0.52%) |
Feb 27, 2018 | 5.600 | 5.600 | 5.550 | 5.561 | 1,648 | -0.08(-1.40%) |
Feb 26, 2018 | 5.600 | 5.640 | 5.600 | 5.640 | 413 | +0.10(+1.81%) |
Feb 23, 2018 | 5.686 | 5.686 | 5.540 | 5.540 | 2,698 | -0.12(-2.12%) |
Feb 22, 2018 | 5.750 | 5.750 | 5.660 | 5.660 | 1,531 | -0.09(-1.57%) |
Feb 21, 2018 | 5.740 | 5.750 | 5.729 | 5.750 | 5,159 | +0.03(+0.52%) |
Feb 20, 2018 | 5.700 | 5.720 | 5.671 | 5.720 | 3,950 | +0.05(+0.88%) |
Feb 16, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | |
Feb 15, 2018 | 5.734 | 5.734 | 5.660 | 5.660 | 300 | -0.09(-1.57%) |
Feb 14, 2018 | 5.800 | 5.800 | 5.750 | 5.750 | 5,035 | -0.05(-0.84%) |
Feb 13, 2018 | 5.650 | 5.799 | 5.650 | 5.799 | 14,207 | +0.20(+3.55%) |
Feb 12, 2018 | 5.580 | 5.630 | 5.580 | 5.600 | 3,592 | -0.04(-0.71%) |
Feb 09, 2018 | 5.500 | 5.640 | 5.500 | 5.640 | 10,711 | +0.04(+0.73%) |
Feb 08, 2018 | 5.500 | 5.610 | 5.500 | 5.599 | 11,446 | +0.10(+1.80%) |
Feb 07, 2018 | 5.640 | 5.640 | 5.460 | 5.500 | 2,800 | +0.06(+1.19%) |
Feb 06, 2018 | 5.480 | 5.480 | 5.417 | 5.435 | 4,544 | +0.02(+0.46%) |
Feb 05, 2018 | 5.510 | 5.530 | 5.410 | 5.410 | 5,929 | -0.11(-1.99%) |
Feb 02, 2018 | 5.600 | 5.617 | 5.218 | 5.520 | 26,503 | -0.06(-1.08%) |