Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.060 | 6.071 | 6.027 | 6.033 | 252,103 | +0.01(+0.18%) |
Apr 27, 2018 | 6.006 | 6.055 | 5.989 | 6.022 | 306,589 | +0.03(+0.45%) |
Apr 26, 2018 | 5.946 | 6.006 | 5.940 | 5.995 | 244,248 | +0.05(+0.82%) |
Apr 25, 2018 | 5.984 | 5.989 | 5.940 | 5.946 | 120,737 | -0.05(-0.82%) |
Apr 24, 2018 | 6.000 | 6.022 | 5.989 | 5.995 | 199,773 | +0.00(+0.00%) |
Apr 23, 2018 | 5.940 | 6.011 | 5.940 | 5.995 | 237,781 | +0.05(+0.92%) |
Apr 20, 2018 | 5.886 | 5.967 | 5.886 | 5.940 | 170,406 | +0.04(+0.74%) |
Apr 19, 2018 | 5.951 | 5.963 | 5.880 | 5.897 | 222,775 | -0.01(-0.21%) |
Apr 18, 2018 | 5.979 | 5.979 | 5.877 | 5.909 | 310,869 | -0.03(-0.55%) |
Apr 17, 2018 | 5.942 | 5.979 | 5.860 | 5.942 | 363,454 | +0.05(+0.83%) |
Apr 16, 2018 | 5.741 | 5.904 | 5.741 | 5.893 | 391,213 | +0.16(+2.84%) |
Apr 13, 2018 | 5.709 | 5.785 | 5.698 | 5.730 | 214,730 | +0.02(+0.38%) |
Apr 12, 2018 | 5.665 | 5.774 | 5.660 | 5.709 | 306,168 | +0.04(+0.76%) |
Apr 11, 2018 | 5.682 | 5.703 | 5.600 | 5.665 | 348,113 | +0.08(+1.45%) |
Apr 10, 2018 | 5.611 | 5.676 | 5.579 | 5.584 | 238,924 | +0.03(+0.59%) |
Apr 09, 2018 | 5.595 | 5.618 | 5.552 | 5.552 | 177,534 | -0.02(-0.39%) |
Apr 06, 2018 | 5.590 | 5.627 | 5.557 | 5.573 | 187,917 | -0.03(-0.58%) |
Apr 05, 2018 | 5.546 | 5.622 | 5.525 | 5.606 | 251,912 | +0.08(+1.37%) |
Apr 04, 2018 | 5.481 | 5.562 | 5.470 | 5.530 | 161,657 | +0.03(+0.49%) |
Apr 03, 2018 | 5.492 | 5.525 | 5.481 | 5.503 | 217,636 | +0.02(+0.40%) |
Apr 02, 2018 | 5.476 | 5.497 | 5.416 | 5.481 | 264,141 | +0.01(+0.20%) |
Mar 29, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.04(+0.70%) | |
Mar 28, 2018 | 5.460 | 5.508 | 5.427 | 5.432 | 164,440 | -0.01(-0.20%) |
Mar 27, 2018 | 5.481 | 5.508 | 5.443 | 5.443 | 271,109 | -0.04(-0.69%) |
Mar 26, 2018 | 5.514 | 5.525 | 5.443 | 5.481 | 248,253 | +0.04(+0.70%) |
Mar 23, 2018 | 5.584 | 5.593 | 5.432 | 5.443 | 341,614 | -0.13(-2.33%) |
Mar 22, 2018 | 5.541 | 5.622 | 5.525 | 5.573 | 306,663 | +0.02(+0.29%) |
Mar 21, 2018 | 5.649 | 5.662 | 5.546 | 5.557 | 226,431 | -0.09(-1.54%) |
Mar 20, 2018 | 5.622 | 5.714 | 5.600 | 5.644 | 317,401 | +0.04(+0.77%) |
Mar 19, 2018 | 5.622 | 5.638 | 5.579 | 5.600 | 200,129 | -0.00(-0.05%) |
Mar 16, 2018 | 5.544 | 5.649 | 5.544 | 5.603 | 331,923 | +0.05(+0.97%) |
Mar 15, 2018 | 5.608 | 5.652 | 5.549 | 5.549 | 286,975 | -0.09(-1.53%) |
Mar 14, 2018 | 5.608 | 5.640 | 5.571 | 5.635 | 273,538 | +0.05(+0.96%) |
Mar 13, 2018 | 5.630 | 5.652 | 5.571 | 5.582 | 240,388 | -0.02(-0.29%) |
Mar 12, 2018 | 5.625 | 5.652 | 5.571 | 5.598 | 320,180 | +0.00(+0.00%) |
Mar 09, 2018 | 5.619 | 5.635 | 5.569 | 5.598 | 325,833 | +0.03(+0.58%) |
Mar 08, 2018 | 5.608 | 5.608 | 5.522 | 5.565 | 321,984 | +0.04(+0.78%) |
Mar 07, 2018 | 5.458 | 5.533 | 5.420 | 5.522 | 387,380 | +0.09(+1.68%) |
Mar 06, 2018 | 5.345 | 5.452 | 5.199 | 5.431 | 524,175 | +0.29(+5.54%) |
Mar 05, 2018 | 5.210 | 5.216 | 5.113 | 5.146 | 558,647 | -0.05(-0.98%) |
Mar 02, 2018 | 5.232 | 5.249 | 5.183 | 5.197 | 345,234 | -0.06(-1.18%) |
Mar 01, 2018 | 5.377 | 5.377 | 5.221 | 5.259 | 417,923 | -0.10(-1.81%) |
Feb 28, 2018 | 5.442 | 5.484 | 5.355 | 5.355 | 319,964 | -0.05(-0.90%) |
Feb 27, 2018 | 5.420 | 5.436 | 5.388 | 5.404 | 286,927 | -0.01(-0.20%) |
Feb 26, 2018 | 5.382 | 5.436 | 5.382 | 5.415 | 199,174 | +0.04(+0.70%) |
Feb 23, 2018 | 5.415 | 5.474 | 5.361 | 5.377 | 287,529 | -0.03(-0.60%) |
Feb 22, 2018 | 5.442 | 5.474 | 5.404 | 5.409 | 217,688 | -0.02(-0.40%) |
Feb 21, 2018 | 5.442 | 5.571 | 5.431 | 5.431 | 211,283 | +0.01(+0.10%) |
Feb 20, 2018 | 5.603 | 5.625 | 5.382 | 5.425 | 444,416 | -0.18(-3.17%) |
Feb 16, 2018 | 5.603 | 5.603 | 5.603 | 0 | +0.03(+0.48%) | |
Feb 15, 2018 | 5.641 | 5.673 | 5.538 | 5.576 | 327,476 | -0.02(-0.34%) |
Feb 14, 2018 | 5.606 | 5.643 | 5.568 | 5.595 | 357,129 | +0.00(+0.00%) |
Feb 13, 2018 | 5.563 | 5.702 | 5.536 | 5.595 | 323,574 | +0.03(+0.48%) |
Feb 12, 2018 | 5.563 | 5.638 | 5.525 | 5.568 | 378,415 | +0.06(+1.17%) |
Feb 09, 2018 | 5.525 | 5.627 | 5.467 | 5.504 | 496,231 | +0.03(+0.59%) |
Feb 08, 2018 | 5.616 | 5.699 | 5.472 | 5.472 | 561,039 | -0.10(-1.82%) |
Feb 07, 2018 | 5.098 | 5.718 | 5.098 | 5.574 | 1,264,910 | +0.55(+10.85%) |
Feb 06, 2018 | 4.841 | 5.044 | 4.814 | 5.028 | 971,984 | +0.05(+1.08%) |
Feb 05, 2018 | 5.135 | 5.169 | 4.830 | 4.975 | 1,435,937 | -0.19(-3.73%) |
Feb 02, 2018 | 5.285 | 5.317 | 5.151 | 5.167 | 545,325 | -0.15(-2.82%) |