Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.010 | 6.030 | 5.840 | 5.900 | 72,952 | -0.12(-1.99%) |
Apr 27, 2018 | 6.000 | 6.170 | 5.690 | 6.020 | 199,013 | +0.06(+1.01%) |
Apr 26, 2018 | 6.020 | 6.080 | 5.870 | 5.960 | 93,021 | -0.07(-1.16%) |
Apr 25, 2018 | 6.000 | 6.100 | 5.840 | 6.030 | 104,606 | +0.07(+1.17%) |
Apr 24, 2018 | 6.150 | 6.180 | 5.930 | 5.960 | 104,630 | -0.18(-2.93%) |
Apr 23, 2018 | 6.120 | 6.230 | 6.010 | 6.140 | 110,087 | +0.02(+0.33%) |
Apr 20, 2018 | 5.900 | 6.220 | 5.840 | 6.120 | 133,141 | +0.19(+3.20%) |
Apr 19, 2018 | 6.100 | 6.220 | 5.880 | 5.930 | 100,284 | -0.20(-3.26%) |
Apr 18, 2018 | 6.250 | 6.305 | 6.100 | 6.130 | 114,796 | -0.10(-1.61%) |
Apr 17, 2018 | 6.200 | 6.290 | 6.110 | 6.230 | 99,305 | +0.06(+0.97%) |
Apr 16, 2018 | 5.890 | 6.225 | 5.890 | 6.170 | 104,924 | +0.30(+5.11%) |
Apr 13, 2018 | 6.070 | 6.075 | 5.810 | 5.870 | 90,561 | -0.17(-2.81%) |
Apr 12, 2018 | 6.050 | 6.165 | 5.940 | 6.040 | 80,305 | +0.04(+0.67%) |
Apr 11, 2018 | 6.220 | 6.270 | 5.990 | 6.000 | 78,259 | -0.24(-3.85%) |
Apr 10, 2018 | 5.860 | 6.390 | 5.820 | 6.240 | 199,860 | +0.43(+7.40%) |
Apr 09, 2018 | 5.930 | 6.010 | 5.800 | 5.810 | 64,320 | -0.09(-1.53%) |
Apr 06, 2018 | 6.010 | 6.090 | 5.860 | 5.900 | 84,117 | -0.16(-2.64%) |
Apr 05, 2018 | 5.980 | 6.100 | 5.870 | 6.060 | 117,412 | +0.14(+2.36%) |
Apr 04, 2018 | 5.550 | 6.100 | 5.550 | 5.920 | 136,189 | +0.28(+4.96%) |
Apr 03, 2018 | 5.570 | 5.750 | 5.310 | 5.640 | 137,139 | +0.11(+1.99%) |
Apr 02, 2018 | 5.750 | 5.840 | 5.430 | 5.530 | 183,682 | -0.31(-5.31%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | -0.11(-1.85%) | |
Mar 28, 2018 | 6.070 | 6.219 | 5.820 | 5.950 | 160,295 | -0.09(-1.49%) |
Mar 27, 2018 | 5.850 | 6.180 | 5.760 | 6.040 | 399,967 | +0.20(+3.42%) |
Mar 26, 2018 | 5.980 | 6.000 | 5.680 | 5.840 | 160,049 | -0.06(-1.02%) |
Mar 23, 2018 | 6.010 | 6.010 | 5.860 | 5.900 | 174,797 | -0.12(-1.99%) |
Mar 22, 2018 | 6.450 | 6.669 | 6.030 | 6.020 | 425,844 | -0.49(-7.53%) |
Mar 21, 2018 | 6.290 | 6.590 | 6.290 | 6.510 | 156,747 | +0.21(+3.33%) |
Mar 20, 2018 | 6.330 | 6.500 | 6.207 | 6.300 | 165,310 | -0.03(-0.47%) |
Mar 19, 2018 | 6.400 | 6.520 | 6.120 | 6.330 | 102,702 | -0.10(-1.56%) |
Mar 16, 2018 | 6.540 | 6.640 | 6.260 | 6.430 | 265,271 | -0.12(-1.83%) |
Mar 15, 2018 | 6.610 | 6.710 | 6.240 | 6.550 | 121,961 | -0.03(-0.46%) |
Mar 14, 2018 | 6.840 | 6.960 | 6.560 | 6.580 | 146,781 | -0.27(-3.94%) |
Mar 13, 2018 | 6.830 | 7.040 | 6.772 | 6.850 | 135,543 | +0.04(+0.59%) |
Mar 12, 2018 | 6.810 | 6.890 | 6.377 | 6.810 | 208,582 | -0.02(-0.29%) |
Mar 09, 2018 | 6.600 | 6.860 | 6.420 | 6.830 | 168,881 | +0.25(+3.80%) |
Mar 08, 2018 | 6.540 | 6.620 | 6.230 | 6.580 | 204,895 | +0.03(+0.46%) |
Mar 07, 2018 | 6.450 | 6.620 | 6.250 | 6.550 | 262,579 | +0.10(+1.55%) |
Mar 06, 2018 | 6.400 | 6.550 | 6.230 | 6.450 | 204,415 | +0.11(+1.74%) |
Mar 05, 2018 | 6.220 | 6.470 | 6.090 | 6.340 | 210,215 | +0.07(+1.12%) |
Mar 02, 2018 | 6.800 | 6.800 | 6.130 | 6.270 | 678,270 | -0.58(-8.47%) |
Mar 01, 2018 | 6.740 | 6.930 | 6.640 | 6.850 | 142,534 | +0.08(+1.18%) |
Feb 28, 2018 | 6.910 | 7.120 | 6.620 | 6.770 | 145,545 | -0.13(-1.88%) |
Feb 27, 2018 | 7.120 | 7.240 | 6.790 | 6.900 | 202,124 | -0.20(-2.82%) |
Feb 26, 2018 | 7.250 | 7.300 | 6.800 | 7.100 | 321,594 | -0.11(-1.53%) |
Feb 23, 2018 | 7.160 | 7.350 | 7.080 | 7.210 | 104,324 | +0.11(+1.55%) |
Feb 22, 2018 | 7.100 | 184,716 | -0.46(-6.08%) | |||
Feb 21, 2018 | 7.840 | 7.945 | 7.510 | 7.560 | 141,649 | -0.25(-3.20%) |
Feb 20, 2018 | 7.690 | 7.980 | 7.650 | 7.810 | 200,642 | +0.05(+0.64%) |
Feb 16, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.21(-2.63%) | |
Feb 15, 2018 | 7.250 | 8.090 | 7.190 | 7.970 | 288,320 | +0.78(+10.85%) |
Feb 14, 2018 | 7.490 | 7.522 | 7.140 | 7.190 | 293,632 | -0.37(-4.89%) |
Feb 13, 2018 | 6.830 | 7.750 | 6.820 | 7.560 | 617,771 | +0.72(+10.53%) |
Feb 12, 2018 | 6.580 | 6.920 | 6.576 | 6.840 | 375,647 | +0.26(+3.95%) |
Feb 09, 2018 | 6.250 | 6.650 | 5.950 | 6.580 | 703,315 | +0.80(+13.84%) |
Feb 08, 2018 | 5.760 | 5.990 | 5.710 | 5.780 | 163,263 | -0.02(-0.34%) |
Feb 07, 2018 | 5.720 | 5.820 | 5.720 | 5.800 | 99,412 | +0.05(+0.87%) |
Feb 06, 2018 | 5.730 | 5.990 | 5.518 | 5.750 | 252,547 | -0.23(-3.85%) |
Feb 05, 2018 | 6.020 | 6.200 | 5.860 | 5.980 | 136,566 | -0.09(-1.48%) |
Feb 02, 2018 | 6.160 | 6.220 | 5.900 | 6.070 | 147,041 | -0.11(-1.78%) |