Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.320 | 5.390 | 5.020 | 5.140 | 1,316,742 | -0.18(-3.38%) |
Apr 27, 2018 | 5.600 | 5.800 | 5.300 | 5.320 | 1,450,822 | -0.25(-4.49%) |
Apr 26, 2018 | 5.690 | 5.730 | 5.430 | 5.570 | 1,283,969 | -0.12(-2.11%) |
Apr 25, 2018 | 6.160 | 6.209 | 5.435 | 5.690 | 2,658,347 | -0.41(-6.72%) |
Apr 24, 2018 | 5.990 | 6.130 | 5.910 | 6.100 | 959,850 | +0.17(+2.87%) |
Apr 23, 2018 | 6.070 | 6.140 | 5.840 | 5.930 | 705,876 | -0.12(-1.98%) |
Apr 20, 2018 | 6.070 | 6.250 | 5.960 | 6.050 | 1,618,605 | -0.02(-0.33%) |
Apr 19, 2018 | 6.360 | 6.480 | 6.060 | 6.070 | 1,251,521 | -0.36(-5.60%) |
Apr 18, 2018 | 6.870 | 6.870 | 6.420 | 6.430 | 909,044 | -0.43(-6.27%) |
Apr 17, 2018 | 6.580 | 7.065 | 6.270 | 6.860 | 2,234,565 | +0.34(+5.21%) |
Apr 16, 2018 | 6.410 | 6.930 | 6.230 | 6.520 | 2,411,421 | -0.27(-3.98%) |
Apr 13, 2018 | 6.890 | 6.920 | 6.710 | 6.790 | 585,068 | -0.05(-0.73%) |
Apr 12, 2018 | 6.890 | 6.890 | 6.651 | 6.840 | 457,399 | -0.01(-0.15%) |
Apr 11, 2018 | 6.660 | 7.000 | 6.650 | 6.850 | 792,274 | +0.19(+2.85%) |
Apr 10, 2018 | 6.380 | 6.690 | 6.370 | 6.660 | 738,967 | +0.39(+6.22%) |
Apr 09, 2018 | 6.320 | 6.550 | 6.200 | 6.270 | 547,428 | +0.02(+0.32%) |
Apr 06, 2018 | 6.310 | 6.595 | 6.110 | 6.250 | 770,080 | -0.12(-1.88%) |
Apr 05, 2018 | 6.510 | 6.630 | 6.270 | 6.370 | 647,800 | -0.08(-1.24%) |
Apr 04, 2018 | 6.090 | 6.510 | 6.070 | 6.450 | 985,574 | +0.22(+3.53%) |
Apr 03, 2018 | 6.610 | 6.675 | 6.140 | 6.230 | 1,104,938 | -0.33(-5.03%) |
Apr 02, 2018 | 6.800 | 6.970 | 6.550 | 6.560 | 1,201,883 | -0.29(-4.23%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.84(+13.98%) | |
Mar 28, 2018 | 6.120 | 6.215 | 5.980 | 6.010 | 799,381 | -0.17(-2.75%) |
Mar 27, 2018 | 6.330 | 6.560 | 6.130 | 6.180 | 1,343,865 | -0.04(-0.64%) |
Mar 26, 2018 | 6.270 | 6.318 | 6.010 | 6.220 | 872,819 | +0.12(+1.97%) |
Mar 23, 2018 | 6.460 | 6.510 | 6.090 | 6.100 | 1,638,950 | -0.41(-6.30%) |
Mar 22, 2018 | 6.620 | 6.725 | 6.390 | 6.510 | 1,193,313 | -0.17(-2.54%) |
Mar 21, 2018 | 6.800 | 6.900 | 6.660 | 6.680 | 631,730 | -0.13(-1.91%) |
Mar 20, 2018 | 6.900 | 6.930 | 6.680 | 6.810 | 479,165 | -0.14(-2.01%) |
Mar 19, 2018 | 7.110 | 7.130 | 6.790 | 6.950 | 996,633 | -0.18(-2.52%) |
Mar 16, 2018 | 7.030 | 7.150 | 6.970 | 7.130 | 759,985 | +0.09(+1.28%) |
Mar 15, 2018 | 6.930 | 7.280 | 6.820 | 7.040 | 851,814 | +0.14(+2.03%) |
Mar 14, 2018 | 7.120 | 7.150 | 6.805 | 6.900 | 1,105,183 | -0.21(-2.95%) |
Mar 13, 2018 | 7.730 | 7.760 | 7.030 | 7.110 | 1,350,966 | -0.60(-7.78%) |
Mar 12, 2018 | 7.660 | 8.150 | 7.200 | 7.710 | 4,063,903 | +0.54(+7.53%) |
Mar 09, 2018 | 6.900 | 7.220 | 6.840 | 7.170 | 1,339,275 | +0.33(+4.82%) |
Mar 08, 2018 | 6.990 | 7.140 | 6.770 | 6.840 | 778,264 | -0.14(-2.01%) |
Mar 07, 2018 | 6.980 | 1,255,629 | +0.26(+3.87%) | |||
Mar 06, 2018 | 6.400 | 6.825 | 6.400 | 6.720 | 942,048 | +0.37(+5.83%) |
Mar 05, 2018 | 6.330 | 6.450 | 6.310 | 6.350 | 573,115 | +0.01(+0.16%) |
Mar 02, 2018 | 6.080 | 6.400 | 5.960 | 6.340 | 1,560,010 | +0.22(+3.59%) |
Mar 01, 2018 | 6.100 | 6.390 | 5.940 | 6.120 | 1,117,580 | +0.05(+0.82%) |
Feb 28, 2018 | 5.950 | 6.230 | 5.760 | 6.070 | 688,239 | +0.18(+3.06%) |
Feb 27, 2018 | 6.070 | 6.150 | 5.880 | 5.890 | 418,814 | -0.16(-2.64%) |
Feb 26, 2018 | 5.870 | 6.105 | 5.730 | 6.050 | 673,928 | +0.23(+3.95%) |
Feb 23, 2018 | 5.540 | 5.870 | 5.330 | 5.820 | 957,993 | +0.27(+4.86%) |
Feb 22, 2018 | 6.020 | 6.060 | 5.455 | 5.550 | 1,518,246 | -0.48(-7.96%) |
Feb 21, 2018 | 6.360 | 6.360 | 5.945 | 6.030 | 685,967 | -0.30(-4.74%) |
Feb 20, 2018 | 6.150 | 6.370 | 6.100 | 6.330 | 689,184 | +0.19(+3.09%) |
Feb 16, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.20(+3.37%) | |
Feb 15, 2018 | 5.920 | 5.960 | 5.830 | 5.940 | 445,102 | +0.10(+1.71%) |
Feb 14, 2018 | 5.450 | 5.860 | 5.450 | 5.840 | 557,368 | +0.30(+5.42%) |
Feb 13, 2018 | 5.570 | 5.570 | 5.420 | 5.540 | 401,091 | -0.09(-1.60%) |
Feb 12, 2018 | 5.870 | 5.990 | 5.610 | 5.630 | 686,971 | -0.19(-3.26%) |
Feb 09, 2018 | 5.740 | 5.870 | 5.520 | 5.820 | 933,416 | +0.19(+3.37%) |
Feb 08, 2018 | 5.490 | 5.760 | 5.420 | 5.630 | 924,609 | +0.18(+3.30%) |
Feb 07, 2018 | 5.800 | 5.810 | 5.380 | 5.450 | 942,476 | -0.38(-6.52%) |
Feb 06, 2018 | 4.960 | 5.870 | 4.950 | 5.830 | 1,941,918 | +0.65(+12.55%) |
Feb 05, 2018 | 5.400 | 5.460 | 5.030 | 5.180 | 790,881 | -0.31(-5.65%) |
Feb 02, 2018 | 5.570 | 5.680 | 5.440 | 5.490 | 1,190,426 | -0.16(-2.83%) |