Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.830 | 5.960 | 5.500 | 5.610 | 106,744,536 | -0.89(-13.69%) |
Apr 27, 2018 | 6.460 | 6.620 | 6.290 | 6.500 | 58,327,236 | +0.50(+8.33%) |
Apr 26, 2018 | 6.020 | 6.030 | 5.915 | 6.000 | 7,956,293 | -0.02(-0.33%) |
Apr 25, 2018 | 5.920 | 6.040 | 5.760 | 6.020 | 11,419,843 | +0.11(+1.86%) |
Apr 24, 2018 | 5.900 | 5.970 | 5.850 | 5.910 | 7,370,397 | +0.03(+0.51%) |
Apr 23, 2018 | 5.980 | 5.999 | 5.840 | 5.880 | 6,797,586 | -0.12(-2.00%) |
Apr 20, 2018 | 5.970 | 6.040 | 5.920 | 6.000 | 7,741,560 | +0.04(+0.67%) |
Apr 19, 2018 | 6.050 | 6.120 | 5.935 | 5.960 | 10,215,777 | -0.04(-0.67%) |
Apr 18, 2018 | 6.000 | 6.050 | 5.950 | 6.000 | 6,666,318 | +0.05(+0.84%) |
Apr 17, 2018 | 5.900 | 6.070 | 5.860 | 5.950 | 14,118,585 | +0.10(+1.71%) |
Apr 16, 2018 | 5.780 | 5.870 | 5.710 | 5.850 | 6,573,397 | +0.07(+1.21%) |
Apr 13, 2018 | 5.890 | 5.920 | 5.740 | 5.780 | 13,639,457 | -0.10(-1.70%) |
Apr 12, 2018 | 6.000 | 6.080 | 5.850 | 5.880 | 12,983,925 | -0.12(-2.00%) |
Apr 11, 2018 | 6.010 | 6.150 | 5.780 | 6.000 | 38,594,624 | -0.02(-0.33%) |
Apr 10, 2018 | 5.200 | 6.410 | 5.140 | 6.020 | 73,310,928 | +0.88(+17.12%) |
Apr 09, 2018 | 5.170 | 5.220 | 5.120 | 5.140 | 7,161,365 | -0.01(-0.19%) |
Apr 06, 2018 | 5.140 | 5.230 | 5.100 | 5.150 | 8,814,790 | -0.02(-0.39%) |
Apr 05, 2018 | 5.060 | 5.220 | 5.000 | 5.170 | 9,652,556 | +0.11(+2.17%) |
Apr 04, 2018 | 4.870 | 5.110 | 4.870 | 5.060 | 12,616,241 | +0.10(+2.02%) |
Apr 03, 2018 | 4.860 | 4.980 | 4.840 | 4.960 | 11,245,683 | +0.11(+2.27%) |
Apr 02, 2018 | 4.860 | 4.960 | 4.810 | 4.850 | 11,147,626 | -0.03(-0.61%) |
Mar 29, 2018 | 4.880 | 4.880 | 4.880 | 0 | +0.02(+0.41%) | |
Mar 28, 2018 | 4.880 | 4.920 | 4.810 | 4.860 | 11,823,576 | -0.03(-0.61%) |
Mar 27, 2018 | 5.030 | 5.040 | 4.870 | 4.890 | 9,450,787 | -0.12(-2.40%) |
Mar 26, 2018 | 4.960 | 5.020 | 4.900 | 5.010 | 7,687,212 | +0.09(+1.83%) |
Mar 23, 2018 | 5.050 | 5.080 | 4.880 | 4.920 | 10,828,760 | -0.11(-2.19%) |
Mar 22, 2018 | 5.120 | 5.170 | 4.990 | 5.030 | 13,358,289 | -0.13(-2.52%) |
Mar 21, 2018 | 5.200 | 5.250 | 5.090 | 5.160 | 15,150,330 | -0.03(-0.58%) |
Mar 20, 2018 | 5.200 | 5.230 | 5.150 | 5.190 | 14,429,022 | -0.06(-1.14%) |
Mar 19, 2018 | 5.350 | 5.370 | 5.210 | 5.250 | 12,285,904 | -0.11(-2.05%) |
Mar 16, 2018 | 5.260 | 5.380 | 5.205 | 5.360 | 17,391,798 | +0.10(+1.90%) |
Mar 15, 2018 | 5.290 | 5.330 | 5.220 | 5.260 | 11,019,782 | -0.01(-0.19%) |
Mar 14, 2018 | 5.310 | 5.310 | 5.220 | 5.270 | 9,718,026 | -0.02(-0.38%) |
Mar 13, 2018 | 5.280 | 5.320 | 5.180 | 5.290 | 10,459,982 | -0.03(-0.56%) |
Mar 12, 2018 | 5.310 | 5.340 | 5.260 | 5.320 | 8,571,848 | +0.02(+0.38%) |
Mar 09, 2018 | 5.330 | 5.350 | 5.280 | 5.300 | 6,919,081 | -0.01(-0.19%) |
Mar 08, 2018 | 5.340 | 5.355 | 5.230 | 5.310 | 9,488,130 | +0.00(+0.00%) |
Mar 07, 2018 | 5.390 | 5.270 | 5.310 | 7,771,700 | -0.04(-0.75%) | |
Mar 06, 2018 | 5.390 | 5.440 | 5.290 | 5.350 | 7,242,875 | -0.03(-0.56%) |
Mar 05, 2018 | 5.260 | 5.420 | 5.250 | 5.380 | 8,280,468 | +0.09(+1.70%) |
Mar 02, 2018 | 5.210 | 5.290 | 5.160 | 5.290 | 7,643,809 | +0.04(+0.76%) |
Mar 01, 2018 | 5.190 | 5.280 | 5.180 | 5.250 | 11,056,628 | +0.06(+1.16%) |
Feb 28, 2018 | 5.280 | 5.340 | 5.170 | 5.190 | 15,506,449 | -0.06(-1.14%) |
Feb 27, 2018 | 5.330 | 5.390 | 5.250 | 5.250 | 11,012,328 | -0.10(-1.87%) |
Feb 26, 2018 | 5.300 | 5.380 | 5.240 | 5.350 | 8,644,412 | +0.05(+0.94%) |
Feb 23, 2018 | 5.210 | 5.310 | 5.180 | 5.300 | 9,001,793 | +0.07(+1.34%) |
Feb 22, 2018 | 5.210 | 5.230 | 12,631,306 | -0.12(-2.24%) | ||
Feb 21, 2018 | 5.440 | 5.560 | 5.340 | 5.350 | 11,693,220 | -0.10(-1.83%) |
Feb 20, 2018 | 5.370 | 5.500 | 5.350 | 5.450 | 12,711,368 | +0.06(+1.11%) |
Feb 16, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.10(-1.82%) | |
Feb 15, 2018 | 5.350 | 5.520 | 5.330 | 5.490 | 10,393,745 | +0.18(+3.39%) |
Feb 14, 2018 | 5.260 | 5.340 | 5.205 | 5.310 | 9,384,884 | +0.05(+0.95%) |
Feb 13, 2018 | 5.280 | 5.320 | 5.190 | 5.260 | 9,293,688 | -0.01(-0.19%) |
Feb 12, 2018 | 5.340 | 5.410 | 5.250 | 5.270 | 7,368,459 | -0.03(-0.57%) |
Feb 09, 2018 | 5.430 | 5.435 | 5.100 | 5.300 | 18,697,080 | -0.07(-1.30%) |
Feb 08, 2018 | 5.510 | 5.640 | 5.320 | 5.370 | 26,664,722 | -0.14(-2.54%) |
Feb 07, 2018 | 5.180 | 5.350 | 5.170 | 5.510 | 35,550,960 | +0.41(+8.04%) |
Feb 06, 2018 | 5.235 | 5.015 | 5.100 | 17,237,732 | -0.06(-1.07%) | |
Feb 05, 2018 | 5.360 | 5.400 | 5.110 | 5.155 | 20,351,326 | -0.21(-3.82%) |
Feb 02, 2018 | 5.500 | 5.510 | 5.210 | 5.360 | 36,195,204 | +0.26(+5.10%) |