Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.682 | 5.682 | 5.682 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.615 | 5.645 | 5.600 | 5.645 | 111,529 | +0.02(+0.40%) |
Mar 27, 2018 | 5.630 | 5.630 | 5.585 | 5.623 | 172,191 | +0.01(+0.27%) |
Mar 26, 2018 | 5.570 | 5.619 | 5.548 | 5.608 | 162,592 | +0.01(+0.13%) |
Mar 23, 2018 | 5.630 | 5.638 | 5.585 | 5.600 | 234,297 | -0.04(-0.66%) |
Mar 22, 2018 | 5.623 | 5.668 | 5.623 | 5.638 | 111,756 | -0.01(-0.26%) |
Mar 21, 2018 | 5.668 | 5.668 | 5.630 | 5.653 | 124,992 | -0.02(-0.39%) |
Mar 20, 2018 | 5.668 | 5.690 | 5.653 | 5.675 | 144,726 | +0.00(+0.00%) |
Mar 19, 2018 | 5.705 | 5.705 | 5.675 | 5.675 | 53,592 | -0.04(-0.78%) |
Mar 16, 2018 | 5.675 | 5.742 | 5.675 | 5.720 | 303,807 | +0.03(+0.52%) |
Mar 15, 2018 | 5.712 | 5.727 | 5.690 | 5.690 | 95,776 | -0.03(-0.52%) |
Mar 14, 2018 | 5.705 | 5.727 | 5.700 | 5.720 | 118,086 | +0.01(+0.13%) |
Mar 13, 2018 | 5.720 | 5.735 | 5.705 | 5.712 | 102,512 | -0.01(-0.20%) |
Mar 12, 2018 | 5.701 | 5.724 | 5.664 | 5.724 | 242,146 | +0.04(+0.65%) |
Mar 09, 2018 | 5.686 | 5.716 | 5.679 | 5.686 | 195,150 | -0.01(-0.26%) |
Mar 08, 2018 | 5.686 | 5.701 | 5.671 | 5.701 | 147,434 | +0.01(+0.26%) |
Mar 07, 2018 | 5.694 | 5.686 | 92,115 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.664 | 5.716 | 5.664 | 5.686 | 157,583 | +0.01(+0.13%) |
Mar 05, 2018 | 5.664 | 5.694 | 5.664 | 5.679 | 103,794 | +0.01(+0.13%) |
Mar 02, 2018 | 5.642 | 5.671 | 5.642 | 5.671 | 111,610 | +0.01(+0.26%) |
Mar 01, 2018 | 5.649 | 5.679 | 5.649 | 5.657 | 130,139 | +0.00(+0.00%) |
Feb 28, 2018 | 5.664 | 5.691 | 5.657 | 5.657 | 98,792 | -0.02(-0.39%) |
Feb 27, 2018 | 5.716 | 5.716 | 5.657 | 5.679 | 188,205 | -0.02(-0.39%) |
Feb 26, 2018 | 5.679 | 5.709 | 5.671 | 5.701 | 190,966 | +0.02(+0.39%) |
Feb 23, 2018 | 5.679 | 5.679 | 5.632 | 5.679 | 416,747 | +0.01(+0.26%) |
Feb 22, 2018 | 5.649 | 5.709 | 5.597 | 5.664 | 564,718 | +0.01(+0.26%) |
Feb 21, 2018 | 5.649 | 5.679 | 5.627 | 5.649 | 329,064 | -0.01(-0.13%) |
Feb 20, 2018 | 5.679 | 5.694 | 5.627 | 5.657 | 213,053 | -0.01(-0.26%) |
Feb 16, 2018 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.679 | 5.694 | 5.649 | 5.671 | 206,647 | -0.01(-0.13%) |
Feb 14, 2018 | 5.657 | 5.709 | 5.657 | 5.679 | 105,831 | +0.00(+0.00%) |
Feb 13, 2018 | 5.679 | 355,770 | +0.00(+0.00%) | |||
Feb 12, 2018 | 5.694 | 5.718 | 5.664 | 5.679 | 327,055 | -0.02(-0.39%) |
Feb 09, 2018 | 5.694 | 5.745 | 5.671 | 5.701 | 213,369 | -0.02(-0.39%) |
Feb 08, 2018 | 5.738 | 5.746 | 5.679 | 5.724 | 407,626 | -0.02(-0.32%) |
Feb 07, 2018 | 5.742 | 5.787 | 5.742 | 5.742 | 325,832 | +0.01(+0.26%) |
Feb 06, 2018 | 5.653 | 5.727 | 5.653 | 5.727 | 278,377 | +0.06(+1.04%) |
Feb 05, 2018 | 5.690 | 5.720 | 5.683 | 5.668 | 530,767 | -0.04(-0.78%) |
Feb 02, 2018 | 5.787 | 5.787 | 5.698 | 5.713 | 359,097 | -0.10(-1.78%) |
Feb 01, 2018 | 5.824 | 5.846 | 5.787 | 5.816 | 370,460 | -0.03(-0.51%) |
Jan 31, 2018 | 5.853 | 5.866 | 5.779 | 5.846 | 314,910 | +0.01(+0.25%) |
Jan 30, 2018 | 5.809 | 5.852 | 5.809 | 5.831 | 366,288 | -0.02(-0.38%) |
Jan 29, 2018 | 6.008 | 6.012 | 5.801 | 5.853 | 693,522 | -0.18(-2.94%) |
Jan 26, 2018 | 6.253 | 6.253 | 5.969 | 6.031 | 873,769 | -0.23(-3.61%) |
Jan 25, 2018 | 6.230 | 6.260 | 6.223 | 6.256 | 101,641 | +0.03(+0.42%) |
Jan 24, 2018 | 6.253 | 6.253 | 6.216 | 6.230 | 101,125 | -0.01(-0.24%) |
Jan 23, 2018 | 6.260 | 6.275 | 6.245 | 6.245 | 93,530 | -0.01(-0.24%) |
Jan 22, 2018 | 6.267 | 6.282 | 6.253 | 6.260 | 141,550 | -0.01(-0.12%) |
Jan 19, 2018 | 6.267 | 6.275 | 6.253 | 6.267 | 98,558 | +0.01(+0.12%) |
Jan 18, 2018 | 6.245 | 6.282 | 6.245 | 6.260 | 130,533 | -0.01(-0.12%) |
Jan 17, 2018 | 6.282 | 6.290 | 6.253 | 6.267 | 129,469 | -0.02(-0.35%) |
Jan 16, 2018 | 6.282 | 6.293 | 6.275 | 6.290 | 81,841 | +0.01(+0.24%) |
Jan 12, 2018 | 6.275 | 6.275 | 6.275 | 0 | -0.03(-0.47%) | |
Jan 11, 2018 | 6.297 | 6.312 | 6.287 | 6.304 | 103,520 | +0.00(+0.02%) |
Jan 10, 2018 | 6.267 | 6.303 | 6.259 | 6.303 | 141,273 | +0.01(+0.12%) |
Jan 09, 2018 | 6.289 | 6.296 | 6.274 | 6.296 | 113,993 | -0.01(-0.12%) |
Jan 08, 2018 | 6.281 | 6.311 | 6.277 | 6.303 | 73,079 | +0.02(+0.39%) |
Jan 05, 2018 | 6.296 | 6.303 | 6.274 | 6.279 | 94,059 | -0.00(-0.04%) |
Jan 04, 2018 | 6.267 | 6.303 | 6.259 | 6.281 | 172,477 | +0.02(+0.35%) |
Jan 03, 2018 | 6.259 | 6.281 | 6.252 | 6.259 | 148,314 | +0.00(+0.00%) |