Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.550 | 5.720 | 5.530 | 5.545 | 135,956 | -0.13(-2.38%) |
Apr 27, 2018 | 5.656 | 5.690 | 5.650 | 5.680 | 107,344 | +0.08(+1.43%) |
Apr 26, 2018 | 5.650 | 5.670 | 5.590 | 5.600 | 109,105 | +0.06(+1.08%) |
Apr 25, 2018 | 5.460 | 5.690 | 5.447 | 5.540 | 98,668 | -0.22(-3.82%) |
Apr 24, 2018 | 5.820 | 5.830 | 5.720 | 5.760 | 216,733 | -0.10(-1.71%) |
Apr 23, 2018 | 5.870 | 5.900 | 5.850 | 5.860 | 73,972 | +0.01(+0.17%) |
Apr 20, 2018 | 5.850 | 5.880 | 5.840 | 5.850 | 84,641 | -0.04(-0.68%) |
Apr 19, 2018 | 5.908 | 5.930 | 5.880 | 5.890 | 93,883 | +0.04(+0.77%) |
Apr 18, 2018 | 5.900 | 5.900 | 5.840 | 5.845 | 101,199 | -0.04(-0.76%) |
Apr 17, 2018 | 5.890 | 5.920 | 5.860 | 5.890 | 332,279 | +0.05(+0.86%) |
Apr 16, 2018 | 5.870 | 5.890 | 5.810 | 5.840 | 109,607 | +0.09(+1.65%) |
Apr 13, 2018 | 5.810 | 5.810 | 5.710 | 5.745 | 128,616 | -0.04(-0.78%) |
Apr 12, 2018 | 5.800 | 5.800 | 5.760 | 5.790 | 102,549 | -0.05(-0.86%) |
Apr 11, 2018 | 5.840 | 5.990 | 5.830 | 5.840 | 46,472 | -0.15(-2.50%) |
Apr 10, 2018 | 6.042 | 6.050 | 5.950 | 5.990 | 121,285 | +0.06(+0.93%) |
Apr 09, 2018 | 5.960 | 5.990 | 5.920 | 5.935 | 100,055 | -0.01(-0.08%) |
Apr 06, 2018 | 5.980 | 6.020 | 5.920 | 5.940 | 95,305 | -0.09(-1.57%) |
Apr 05, 2018 | 6.002 | 6.050 | 6.000 | 6.035 | 125,630 | +0.03(+0.42%) |
Apr 04, 2018 | 5.920 | 6.050 | 5.920 | 6.010 | 174,144 | +0.02(+0.42%) |
Apr 03, 2018 | 6.030 | 6.050 | 5.950 | 5.985 | 136,793 | -0.10(-1.72%) |
Apr 02, 2018 | 6.220 | 6.220 | 6.030 | 6.090 | 75,047 | -0.13(-2.09%) |
Mar 29, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.18(+3.07%) | |
Mar 28, 2018 | 6.030 | 6.110 | 5.990 | 6.035 | 158,410 | +0.08(+1.26%) |
Mar 27, 2018 | 6.045 | 6.060 | 5.920 | 5.960 | 237,271 | -0.12(-1.97%) |
Mar 26, 2018 | 6.080 | 6.100 | 6.010 | 6.080 | 161,105 | +0.09(+1.59%) |
Mar 23, 2018 | 6.050 | 6.090 | 5.970 | 5.985 | 139,468 | +0.04(+0.67%) |
Mar 22, 2018 | 5.950 | 6.150 | 5.928 | 5.945 | 136,309 | -0.71(-10.60%) |
Mar 21, 2018 | 6.640 | 6.800 | 6.610 | 6.650 | 74,879 | -0.10(-1.48%) |
Mar 20, 2018 | 6.770 | 6.790 | 6.720 | 6.750 | 44,168 | -0.11(-1.60%) |
Mar 19, 2018 | 6.870 | 6.910 | 6.830 | 6.860 | 56,878 | -0.10(-1.44%) |
Mar 16, 2018 | 7.015 | 7.032 | 6.940 | 6.960 | 43,581 | -0.05(-0.71%) |
Mar 15, 2018 | 6.990 | 7.025 | 6.980 | 7.010 | 65,320 | -0.03(-0.43%) |
Mar 14, 2018 | 7.090 | 7.090 | 7.020 | 7.040 | 40,080 | +0.06(+0.86%) |
Mar 13, 2018 | 7.090 | 7.090 | 6.980 | 6.980 | 51,449 | -0.04(-0.57%) |
Mar 12, 2018 | 6.990 | 7.040 | 6.980 | 7.020 | 64,616 | +0.03(+0.43%) |
Mar 09, 2018 | 6.995 | 7.020 | 6.960 | 6.990 | 52,180 | +0.00(+0.07%) |
Mar 08, 2018 | 7.012 | 7.030 | 6.950 | 6.985 | 72,880 | +0.05(+0.71%) |
Mar 07, 2018 | 6.920 | 6.940 | 6.860 | 6.936 | 23,920 | +0.09(+1.33%) |
Mar 06, 2018 | 6.860 | 6.870 | 6.810 | 6.845 | 45,168 | +0.10(+1.56%) |
Mar 05, 2018 | 6.730 | 6.770 | 6.700 | 6.740 | 34,019 | -0.01(-0.15%) |
Mar 02, 2018 | 6.750 | 6.770 | 6.670 | 6.750 | 79,167 | -0.09(-1.32%) |
Mar 01, 2018 | 6.860 | 6.920 | 6.786 | 6.840 | 52,723 | +0.04(+0.59%) |
Feb 28, 2018 | 6.895 | 6.920 | 6.790 | 6.800 | 56,713 | -0.04(-0.66%) |
Feb 27, 2018 | 6.920 | 6.942 | 6.840 | 6.845 | 97,707 | -0.20(-2.77%) |
Feb 26, 2018 | 7.036 | 7.100 | 6.985 | 7.040 | 37,775 | -0.01(-0.14%) |
Feb 23, 2018 | 6.990 | 7.066 | 6.990 | 7.050 | 47,653 | +0.02(+0.36%) |
Feb 22, 2018 | 7.120 | 7.008 | 7.025 | 71,578 | -0.10(-1.47%) | |
Feb 21, 2018 | 7.180 | 7.220 | 7.110 | 7.130 | 38,328 | +0.00(+0.00%) |
Feb 20, 2018 | 7.150 | 7.190 | 7.100 | 7.130 | 71,422 | -0.14(-1.93%) |
Feb 16, 2018 | 7.270 | 7.270 | 7.270 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 7.190 | 7.260 | 7.124 | 7.240 | 48,812 | +0.07(+0.91%) |
Feb 14, 2018 | 6.980 | 7.180 | 6.980 | 7.175 | 66,757 | +0.30(+4.36%) |
Feb 13, 2018 | 6.830 | 6.890 | 6.810 | 6.875 | 128,413 | +0.10(+1.48%) |
Feb 12, 2018 | 6.700 | 6.790 | 6.680 | 6.775 | 77,700 | +0.04(+0.67%) |
Feb 09, 2018 | 6.740 | 6.760 | 6.580 | 6.730 | 99,134 | +0.05(+0.75%) |
Feb 08, 2018 | 6.850 | 6.850 | 6.680 | 6.680 | 127,987 | -0.16(-2.34%) |
Feb 07, 2018 | 6.930 | 6.830 | 6.840 | 98,257 | -0.19(-2.70%) | |
Feb 06, 2018 | 6.930 | 7.060 | 6.890 | 7.030 | 91,425 | +0.06(+0.86%) |
Feb 05, 2018 | 7.190 | 7.190 | 6.880 | 6.970 | 79,259 | -0.24(-3.26%) |
Feb 02, 2018 | 7.280 | 7.320 | 7.200 | 7.205 | 75,487 | -0.18(-2.44%) |