Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.31(+5.81%) | |
Mar 28, 2018 | 5.480 | 5.520 | 5.330 | 5.340 | 69,861 | -0.15(-2.73%) |
Mar 27, 2018 | 5.620 | 5.620 | 5.490 | 5.490 | 82,403 | -0.20(-3.51%) |
Mar 26, 2018 | 5.660 | 5.690 | 5.550 | 5.690 | 6,267 | +0.07(+1.25%) |
Mar 23, 2018 | 5.680 | 5.730 | 5.540 | 5.620 | 139,355 | -0.12(-2.09%) |
Mar 22, 2018 | 5.710 | 5.840 | 5.700 | 5.740 | 93,115 | -0.09(-1.54%) |
Mar 21, 2018 | 5.714 | 5.870 | 5.714 | 5.830 | 3,035 | +0.01(+0.17%) |
Mar 20, 2018 | 5.900 | 5.900 | 5.780 | 5.820 | 94,440 | -0.06(-1.02%) |
Mar 19, 2018 | 5.810 | 5.900 | 5.770 | 5.880 | 225,996 | +0.00(+0.00%) |
Mar 16, 2018 | 5.890 | 5.980 | 5.850 | 5.880 | 19,923 | -0.01(-0.25%) |
Mar 15, 2018 | 5.980 | 6.040 | 5.895 | 5.895 | 10,448 | -0.35(-5.53%) |
Mar 14, 2018 | 6.315 | 6.360 | 6.240 | 6.240 | 12,864 | -0.08(-1.27%) |
Mar 13, 2018 | 6.350 | 6.400 | 6.280 | 6.320 | 409,530 | +0.10(+1.53%) |
Mar 12, 2018 | 6.350 | 6.350 | 6.120 | 6.225 | 56,355 | +0.33(+5.69%) |
Mar 09, 2018 | 5.810 | 5.922 | 5.810 | 5.890 | 21,603 | +0.16(+2.79%) |
Mar 08, 2018 | 5.755 | 5.755 | 5.700 | 5.730 | 6,134 | +0.06(+1.06%) |
Mar 07, 2018 | 5.770 | 5.770 | 5.670 | 5.670 | 18,502 | -0.13(-2.24%) |
Mar 06, 2018 | 5.900 | 5.900 | 5.760 | 5.800 | 257,201 | +0.01(+0.17%) |
Mar 05, 2018 | 5.890 | 5.890 | 5.740 | 5.790 | 78,128 | -0.30(-4.93%) |
Mar 02, 2018 | 6.030 | 6.110 | 5.910 | 6.090 | 354,180 | +0.06(+1.00%) |
Mar 01, 2018 | 5.960 | 6.090 | 5.960 | 6.030 | 173,745 | +0.03(+0.50%) |
Feb 28, 2018 | 6.070 | 6.090 | 6.000 | 6.000 | 39,219 | -0.13(-2.12%) |
Feb 27, 2018 | 6.040 | 6.170 | 6.040 | 6.130 | 24,469 | -0.03(-0.49%) |
Feb 26, 2018 | 6.420 | 6.420 | 6.120 | 6.160 | 119,233 | -0.22(-3.45%) |
Feb 23, 2018 | 6.340 | 6.400 | 6.280 | 6.380 | 41,374 | +0.08(+1.27%) |
Feb 22, 2018 | 6.270 | 6.390 | 6.270 | 6.300 | 122,001 | +0.25(+4.13%) |
Feb 21, 2018 | 6.130 | 6.210 | 6.050 | 6.050 | 142,840 | +0.13(+2.20%) |
Feb 20, 2018 | 5.830 | 6.005 | 5.830 | 5.920 | 129,190 | +0.02(+0.34%) |
Feb 16, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.06(-1.01%) | |
Feb 15, 2018 | 6.000 | 6.020 | 5.900 | 5.960 | 222,906 | -0.10(-1.65%) |
Feb 14, 2018 | 5.930 | 6.100 | 5.830 | 6.060 | 41,117 | +0.08(+1.34%) |
Feb 13, 2018 | 5.810 | 5.980 | 5.810 | 5.980 | 5,754 | +0.06(+1.01%) |
Feb 12, 2018 | 5.990 | 5.990 | 5.780 | 5.920 | 32,659 | +0.11(+1.89%) |
Feb 09, 2018 | 5.700 | 5.910 | 5.470 | 5.810 | 295,491 | +0.11(+1.93%) |
Feb 08, 2018 | 6.000 | 6.050 | 5.700 | 5.700 | 149,919 | -0.21(-3.55%) |
Feb 07, 2018 | 6.000 | 6.000 | 5.910 | 5.910 | 28,597 | -0.17(-2.72%) |
Feb 06, 2018 | 5.860 | 6.090 | 5.860 | 6.075 | 133,783 | +0.07(+1.08%) |
Feb 05, 2018 | 6.170 | 6.010 | 6.010 | 43,971 | -0.12(-1.96%) | |
Feb 02, 2018 | 6.300 | 6.300 | 6.120 | 6.130 | 257,503 | -0.18(-2.85%) |
Feb 01, 2018 | 6.390 | 6.410 | 6.290 | 6.310 | 17,595 | -0.03(-0.39%) |
Jan 31, 2018 | 6.420 | 6.480 | 6.200 | 6.335 | 102,853 | +0.01(+0.24%) |
Jan 30, 2018 | 6.350 | 6.362 | 6.260 | 6.320 | 366,472 | -0.09(-1.40%) |
Jan 29, 2018 | 6.500 | 6.500 | 6.330 | 6.410 | 261,426 | +0.04(+0.63%) |
Jan 26, 2018 | 6.300 | 6.410 | 6.300 | 6.370 | 351,298 | +0.07(+1.11%) |
Jan 25, 2018 | 6.300 | 6.397 | 6.240 | 6.300 | 128,689 | +0.13(+2.11%) |
Jan 24, 2018 | 6.125 | 6.220 | 6.000 | 6.170 | 223,975 | +0.38(+6.56%) |
Jan 23, 2018 | 6.232 | 6.340 | 5.790 | 5.790 | 412,143 | -0.26(-4.30%) |
Jan 22, 2018 | 6.000 | 6.095 | 6.000 | 6.050 | 105,941 | +0.01(+0.17%) |
Jan 19, 2018 | 5.980 | 6.060 | 5.970 | 6.040 | 309,349 | +0.11(+1.77%) |
Jan 18, 2018 | 5.840 | 5.985 | 5.840 | 5.935 | 426,808 | +0.01(+0.25%) |
Jan 17, 2018 | 5.980 | 5.990 | 5.920 | 5.920 | 8,207 | +0.02(+0.34%) |
Jan 16, 2018 | 6.420 | 6.420 | 5.900 | 5.900 | 22,088 | -0.15(-2.48%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.01(+0.17%) | |
Jan 11, 2018 | 5.960 | 6.040 | 5.950 | 6.040 | 291,625 | +0.09(+1.51%) |
Jan 10, 2018 | 5.900 | 5.990 | 5.900 | 5.950 | 209,058 | +0.08(+1.36%) |
Jan 09, 2018 | 6.080 | 6.080 | 5.870 | 5.870 | 49,906 | -0.22(-3.61%) |
Jan 08, 2018 | 6.150 | 6.170 | 6.060 | 6.090 | 259,522 | -0.04(-0.65%) |
Jan 05, 2018 | 6.020 | 6.130 | 6.020 | 6.130 | 633,839 | +0.10(+1.66%) |
Jan 04, 2018 | 6.140 | 6.140 | 6.030 | 6.030 | 603,088 | -0.13(-2.11%) |
Jan 03, 2018 | 6.100 | 6.160 | 5.980 | 6.160 | 331,551 | +0.10(+1.65%) |