Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.230 | 6.310 | 6.220 | 6.290 | 431,904 | +0.04(+0.64%) |
Apr 27, 2018 | 6.250 | 6.320 | 6.230 | 6.250 | 180,988 | -0.05(-0.79%) |
Apr 26, 2018 | 6.280 | 6.330 | 6.250 | 6.300 | 228,077 | +0.05(+0.80%) |
Apr 25, 2018 | 6.130 | 6.320 | 6.080 | 6.250 | 444,988 | +0.10(+1.63%) |
Apr 24, 2018 | 6.170 | 6.350 | 6.140 | 6.150 | 791,812 | -0.02(-0.32%) |
Apr 23, 2018 | 6.220 | 6.300 | 6.140 | 6.170 | 274,625 | -0.09(-1.44%) |
Apr 20, 2018 | 6.260 | 6.300 | 6.090 | 6.260 | 371,676 | -0.04(-0.63%) |
Apr 19, 2018 | 6.380 | 6.550 | 6.280 | 6.300 | 1,025,126 | -0.05(-0.79%) |
Apr 18, 2018 | 6.200 | 6.420 | 6.130 | 6.350 | 1,586,920 | +0.21(+3.42%) |
Apr 17, 2018 | 6.240 | 6.260 | 6.080 | 6.140 | 378,287 | -0.11(-1.76%) |
Apr 16, 2018 | 6.400 | 6.400 | 6.200 | 6.250 | 351,793 | -0.15(-2.34%) |
Apr 13, 2018 | 6.350 | 6.450 | 6.300 | 6.400 | 437,321 | +0.07(+1.11%) |
Apr 12, 2018 | 6.100 | 6.380 | 6.100 | 6.330 | 576,120 | +0.22(+3.60%) |
Apr 11, 2018 | 5.860 | 6.250 | 5.855 | 6.110 | 1,054,886 | +0.25(+4.27%) |
Apr 10, 2018 | 5.760 | 5.920 | 5.720 | 5.860 | 329,202 | +0.20(+3.53%) |
Apr 09, 2018 | 5.750 | 5.830 | 5.660 | 5.660 | 229,577 | -0.08(-1.39%) |
Apr 06, 2018 | 5.760 | 5.870 | 5.670 | 5.740 | 321,198 | -0.06(-1.03%) |
Apr 05, 2018 | 5.640 | 5.890 | 5.590 | 5.800 | 204,034 | +0.19(+3.39%) |
Apr 04, 2018 | 5.720 | 5.720 | 5.570 | 5.610 | 398,784 | -0.18(-3.11%) |
Apr 03, 2018 | 5.730 | 5.790 | 5.630 | 5.790 | 170,572 | +0.10(+1.76%) |
Apr 02, 2018 | 5.860 | 5.930 | 5.640 | 5.690 | 237,175 | -0.19(-3.23%) |
Mar 29, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.05(+0.86%) | |
Mar 28, 2018 | 5.950 | 5.970 | 5.760 | 5.830 | 591,551 | -0.15(-2.51%) |
Mar 27, 2018 | 5.970 | 6.040 | 5.890 | 5.980 | 414,117 | +0.05(+0.84%) |
Mar 26, 2018 | 5.980 | 5.990 | 5.880 | 5.930 | 417,880 | +0.00(+0.00%) |
Mar 23, 2018 | 5.970 | 6.040 | 5.920 | 5.930 | 427,383 | +0.04(+0.68%) |
Mar 22, 2018 | 5.930 | 5.980 | 5.820 | 5.890 | 1,162,340 | -0.12(-2.00%) |
Mar 21, 2018 | 5.870 | 6.050 | 5.870 | 6.010 | 1,309,029 | +0.17(+2.91%) |
Mar 20, 2018 | 5.770 | 6.000 | 5.770 | 5.840 | 658,831 | +0.12(+2.10%) |
Mar 19, 2018 | 5.640 | 5.730 | 5.570 | 5.720 | 455,234 | +0.00(+0.00%) |
Mar 16, 2018 | 5.450 | 5.770 | 5.370 | 5.720 | 1,225,059 | +0.29(+5.34%) |
Mar 15, 2018 | 5.600 | 5.610 | 5.350 | 5.430 | 270,173 | -0.13(-2.34%) |
Mar 14, 2018 | 5.800 | 5.800 | 5.540 | 5.560 | 355,612 | -0.19(-3.30%) |
Mar 13, 2018 | 5.840 | 5.950 | 5.750 | 5.750 | 259,797 | -0.09(-1.54%) |
Mar 12, 2018 | 5.740 | 5.895 | 5.740 | 5.840 | 152,523 | +0.08(+1.39%) |
Mar 09, 2018 | 5.850 | 5.850 | 5.650 | 5.760 | 246,430 | -0.01(-0.17%) |
Mar 08, 2018 | 5.810 | 5.880 | 5.700 | 5.770 | 199,307 | -0.02(-0.35%) |
Mar 07, 2018 | 5.840 | 5.950 | 5.690 | 5.790 | 477,674 | -0.11(-1.86%) |
Mar 06, 2018 | 6.030 | 5.770 | 5.900 | 417,298 | -0.09(-1.50%) | |
Mar 05, 2018 | 5.830 | 6.045 | 5.810 | 5.990 | 565,860 | +0.22(+3.81%) |
Mar 02, 2018 | 5.540 | 5.840 | 5.420 | 5.770 | 619,875 | +0.21(+3.78%) |
Mar 01, 2018 | 5.530 | 5.590 | 5.320 | 5.560 | 387,572 | +0.01(+0.18%) |
Feb 28, 2018 | 5.750 | 5.750 | 5.530 | 5.550 | 666,271 | -0.18(-3.14%) |
Feb 27, 2018 | 5.780 | 5.910 | 5.650 | 5.730 | 336,789 | -0.05(-0.87%) |
Feb 26, 2018 | 5.850 | 5.890 | 5.670 | 5.780 | 295,505 | -0.06(-1.03%) |
Feb 23, 2018 | 5.520 | 5.870 | 5.420 | 5.840 | 484,169 | +0.35(+6.38%) |
Feb 22, 2018 | 5.470 | 5.650 | 5.460 | 5.490 | 415,953 | +0.07(+1.29%) |
Feb 21, 2018 | 5.370 | 5.515 | 5.280 | 5.420 | 796,234 | +0.04(+0.74%) |
Feb 20, 2018 | 5.350 | 5.410 | 5.260 | 5.380 | 291,154 | +0.07(+1.32%) |
Feb 16, 2018 | 5.310 | 5.310 | 5.310 | 0 | -0.12(-2.21%) | |
Feb 15, 2018 | 5.500 | 5.520 | 5.370 | 5.430 | 554,192 | -0.05(-0.91%) |
Feb 14, 2018 | 5.430 | 5.550 | 5.340 | 5.480 | 999,723 | -0.01(-0.18%) |
Feb 13, 2018 | 5.570 | 5.600 | 5.480 | 5.490 | 351,119 | -0.10(-1.79%) |
Feb 12, 2018 | 5.360 | 5.640 | 5.360 | 5.590 | 574,668 | +0.29(+5.47%) |
Feb 09, 2018 | 5.350 | 5.410 | 5.160 | 5.300 | 1,088,325 | -0.01(-0.19%) |
Feb 08, 2018 | 5.610 | 5.310 | 5.310 | 560,729 | -0.29(-5.18%) | |
Feb 07, 2018 | 5.710 | 5.780 | 5.530 | 5.600 | 303,610 | -0.09(-1.58%) |
Feb 06, 2018 | 5.620 | 5.780 | 5.550 | 5.690 | 917,978 | -0.03(-0.52%) |
Feb 05, 2018 | 5.650 | 5.870 | 5.600 | 5.720 | 575,970 | -0.06(-1.04%) |
Feb 02, 2018 | 5.820 | 5.900 | 5.770 | 5.780 | 815,410 | -0.15(-2.53%) |