Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.526 | 6.565 | 6.417 | 6.426 | 2,531,506 | -0.29(-4.28%) |
Apr 27, 2018 | 6.684 | 6.838 | 6.645 | 6.714 | 1,782,277 | +0.03(+0.45%) |
Apr 26, 2018 | 6.635 | 6.734 | 6.605 | 6.684 | 1,708,244 | +0.10(+1.51%) |
Apr 25, 2018 | 6.446 | 6.665 | 6.387 | 6.585 | 2,486,172 | +0.08(+1.22%) |
Apr 24, 2018 | 6.486 | 6.516 | 6.377 | 6.506 | 1,838,964 | +0.09(+1.39%) |
Apr 23, 2018 | 6.575 | 6.605 | 6.377 | 6.417 | 3,106,709 | -0.29(-4.29%) |
Apr 20, 2018 | 6.714 | 6.793 | 6.635 | 6.704 | 2,216,070 | -0.10(-1.46%) |
Apr 19, 2018 | 6.843 | 6.893 | 6.674 | 6.803 | 2,600,536 | +0.01(+0.15%) |
Apr 18, 2018 | 6.813 | 6.937 | 6.774 | 6.793 | 4,140,918 | +0.14(+2.09%) |
Apr 17, 2018 | 6.516 | 6.674 | 6.466 | 6.655 | 1,591,117 | +0.13(+1.98%) |
Apr 16, 2018 | 6.645 | 6.685 | 6.466 | 6.526 | 2,142,307 | -0.08(-1.20%) |
Apr 13, 2018 | 6.604 | 6.694 | 6.496 | 6.605 | 2,320,118 | +0.14(+2.15%) |
Apr 12, 2018 | 6.476 | 6.536 | 6.327 | 6.466 | 2,375,378 | -0.09(-1.36%) |
Apr 11, 2018 | 6.426 | 6.744 | 6.397 | 6.555 | 5,534,082 | +0.27(+4.26%) |
Apr 10, 2018 | 6.258 | 6.337 | 6.169 | 6.288 | 2,200,366 | +0.11(+1.77%) |
Apr 09, 2018 | 6.050 | 6.248 | 5.970 | 6.179 | 2,275,857 | +0.11(+1.80%) |
Apr 06, 2018 | 6.159 | 6.238 | 6.069 | 6.069 | 1,827,371 | -0.05(-0.81%) |
Apr 05, 2018 | 6.010 | 6.149 | 5.990 | 6.119 | 1,443,153 | +0.05(+0.82%) |
Apr 04, 2018 | 6.119 | 6.218 | 6.040 | 6.069 | 1,826,385 | -0.02(-0.33%) |
Apr 03, 2018 | 6.169 | 6.188 | 6.010 | 6.089 | 1,897,997 | -0.09(-1.44%) |
Apr 02, 2018 | 6.149 | 6.307 | 6.119 | 6.179 | 2,808,483 | +0.12(+1.96%) |
Mar 29, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.060 | 6.169 | 5.960 | 5.970 | 2,480,912 | -0.15(-2.43%) |
Mar 27, 2018 | 6.099 | 6.198 | 5.980 | 6.119 | 2,552,074 | -0.05(-0.80%) |
Mar 26, 2018 | 6.436 | 6.436 | 6.149 | 6.169 | 3,398,567 | -0.14(-2.20%) |
Mar 23, 2018 | 6.307 | 6.456 | 6.289 | 6.307 | 4,694,656 | +0.20(+3.25%) |
Mar 22, 2018 | 6.030 | 6.238 | 5.970 | 6.109 | 3,134,538 | +0.03(+0.49%) |
Mar 21, 2018 | 5.782 | 6.139 | 5.782 | 6.079 | 3,816,482 | +0.37(+6.42%) |
Mar 20, 2018 | 5.881 | 5.881 | 5.643 | 5.712 | 2,418,569 | -0.21(-3.52%) |
Mar 19, 2018 | 5.851 | 5.941 | 5.782 | 5.921 | 1,913,632 | +0.03(+0.51%) |
Mar 16, 2018 | 5.841 | 5.950 | 5.722 | 5.891 | 3,510,296 | +0.06(+1.02%) |
Mar 15, 2018 | 5.881 | 5.911 | 5.752 | 5.831 | 2,034,264 | -0.10(-1.67%) |
Mar 14, 2018 | 6.040 | 6.056 | 5.911 | 5.931 | 1,859,382 | -0.08(-1.32%) |
Mar 13, 2018 | 5.941 | 6.030 | 5.866 | 6.010 | 2,394,905 | +0.09(+1.51%) |
Mar 12, 2018 | 5.742 | 5.960 | 5.722 | 5.921 | 2,179,547 | +0.14(+2.40%) |
Mar 09, 2018 | 5.703 | 5.841 | 5.643 | 5.782 | 2,685,305 | +0.08(+1.39%) |
Mar 08, 2018 | 5.673 | 5.732 | 5.558 | 5.703 | 2,120,064 | +0.04(+0.70%) |
Mar 07, 2018 | 5.613 | 5.663 | 3,169,495 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.712 | 5.999 | 5.712 | 5.911 | 3,763,178 | +0.33(+5.86%) |
Mar 05, 2018 | 5.484 | 5.623 | 5.455 | 5.584 | 2,733,927 | +0.09(+1.62%) |
Mar 02, 2018 | 5.494 | 5.653 | 5.465 | 5.494 | 3,594,267 | +0.03(+0.54%) |
Mar 01, 2018 | 5.157 | 5.484 | 5.048 | 5.465 | 4,610,268 | +0.20(+3.77%) |
Feb 28, 2018 | 5.316 | 5.383 | 5.246 | 5.266 | 2,141,303 | -0.07(-1.30%) |
Feb 27, 2018 | 5.484 | 5.539 | 5.279 | 5.336 | 2,884,032 | -0.22(-3.93%) |
Feb 26, 2018 | 5.673 | 5.693 | 5.455 | 5.554 | 2,609,857 | +0.03(+0.54%) |
Feb 23, 2018 | 5.474 | 5.583 | 5.425 | 5.524 | 1,698,852 | +0.03(+0.54%) |
Feb 22, 2018 | 5.494 | 2,038,622 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.584 | 5.668 | 5.425 | 5.445 | 3,027,846 | -0.06(-1.08%) |
Feb 20, 2018 | 5.643 | 5.762 | 5.478 | 5.504 | 3,029,886 | -0.23(-3.98%) |
Feb 16, 2018 | 5.732 | 5.732 | 5.732 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.990 | 6.089 | 5.891 | 5.950 | 3,101,840 | +0.01(+0.17%) |
Feb 14, 2018 | 5.603 | 6.010 | 5.603 | 5.941 | 4,923,928 | +0.31(+5.46%) |
Feb 13, 2018 | 5.603 | 5.782 | 5.534 | 5.633 | 3,208,080 | +0.08(+1.43%) |
Feb 12, 2018 | 5.127 | 5.668 | 5.098 | 5.554 | 6,722,648 | +0.46(+8.95%) |
Feb 09, 2018 | 5.395 | 5.405 | 4.889 | 5.098 | 6,964,485 | -0.29(-5.34%) |
Feb 08, 2018 | 5.474 | 5.534 | 5.375 | 5.385 | 3,799,787 | -0.07(-1.27%) |
Feb 07, 2018 | 5.554 | 5.653 | 5.405 | 5.455 | 4,667,225 | -0.16(-2.83%) |
Feb 06, 2018 | 5.613 | 5.752 | 5.584 | 5.613 | 4,021,478 | -0.13(-2.25%) |
Feb 05, 2018 | 5.603 | 5.762 | 5.564 | 5.742 | 5,074,308 | +0.13(+2.30%) |
Feb 02, 2018 | 5.891 | 5.891 | 5.574 | 5.613 | 6,890,042 | -0.38(-6.29%) |