Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.19(+3.36%) | |
Mar 28, 2018 | 5.700 | 5.860 | 5.570 | 5.650 | 18,161 | -0.06(-1.05%) |
Mar 27, 2018 | 5.570 | 5.920 | 5.570 | 5.710 | 29,487 | +0.12(+2.15%) |
Mar 26, 2018 | 5.650 | 5.800 | 5.539 | 5.590 | 19,487 | -0.06(-1.06%) |
Mar 23, 2018 | 5.660 | 5.800 | 5.650 | 5.650 | 2,394 | -0.22(-3.75%) |
Mar 22, 2018 | 5.930 | 5.930 | 5.700 | 5.870 | 971 | +0.01(+0.17%) |
Mar 21, 2018 | 6.100 | 6.100 | 5.620 | 5.860 | 6,276 | +0.24(+4.27%) |
Mar 20, 2018 | 5.710 | 6.024 | 5.620 | 5.620 | 57,015 | -0.15(-2.60%) |
Mar 19, 2018 | 5.770 | 6.130 | 5.662 | 5.770 | 15,033 | +0.02(+0.35%) |
Mar 16, 2018 | 5.670 | 5.750 | 5.670 | 5.750 | 4,395 | +0.06(+1.05%) |
Mar 15, 2018 | 5.660 | 5.755 | 5.660 | 5.690 | 2,354 | +0.02(+0.35%) |
Mar 14, 2018 | 5.650 | 5.850 | 5.650 | 5.670 | 26,329 | -0.04(-0.70%) |
Mar 13, 2018 | 5.720 | 5.820 | 5.700 | 5.710 | 14,729 | -0.05(-0.87%) |
Mar 12, 2018 | 5.790 | 5.840 | 5.700 | 5.760 | 11,268 | +0.03(+0.52%) |
Mar 09, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 3,980 | -0.06(-1.04%) |
Mar 08, 2018 | 5.880 | 5.883 | 5.790 | 5.790 | 6,010 | +0.01(+0.17%) |
Mar 07, 2018 | 5.980 | 5.980 | 5.740 | 5.780 | 4,916 | +0.07(+1.23%) |
Mar 06, 2018 | 5.790 | 5.800 | 5.710 | 5.710 | 12,310 | -0.13(-2.23%) |
Mar 05, 2018 | 5.980 | 5.980 | 5.780 | 5.840 | 14,972 | -0.12(-2.01%) |
Mar 02, 2018 | 5.810 | 6.116 | 5.750 | 5.960 | 28,974 | +0.17(+2.94%) |
Mar 01, 2018 | 5.800 | 5.800 | 5.650 | 5.790 | 5,562 | -0.06(-1.03%) |
Feb 28, 2018 | 5.760 | 5.950 | 5.650 | 5.850 | 27,520 | +0.10(+1.74%) |
Feb 27, 2018 | 5.800 | 5.950 | 5.750 | 5.750 | 4,142 | -0.02(-0.37%) |
Feb 26, 2018 | 5.760 | 5.960 | 5.700 | 5.772 | 2,347 | -0.01(-0.15%) |
Feb 23, 2018 | 5.830 | 5.830 | 5.780 | 5.780 | 459 | +0.02(+0.35%) |
Feb 22, 2018 | 5.830 | 6.190 | 5.750 | 5.760 | 4,520 | -0.11(-1.87%) |
Feb 21, 2018 | 5.780 | 5.870 | 5.771 | 5.870 | 441 | -0.02(-0.34%) |
Feb 20, 2018 | 5.790 | 6.230 | 5.750 | 5.890 | 9,819 | +0.11(+1.90%) |
Feb 16, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.850 | 6.000 | 5.750 | 5.750 | 205,369 | -0.12(-2.05%) |
Feb 14, 2018 | 5.870 | 5.870 | 5.870 | 5.870 | 151 | -0.10(-1.75%) |
Feb 13, 2018 | 6.120 | 5.900 | 5.975 | 3,786 | +0.07(+1.27%) | |
Feb 12, 2018 | 6.140 | 6.140 | 5.740 | 5.900 | 4,042 | -0.24(-3.91%) |
Feb 09, 2018 | 6.140 | 6.250 | 5.929 | 6.140 | 8,076 | -0.01(-0.16%) |
Feb 08, 2018 | 6.300 | 6.300 | 6.150 | 6.150 | 421 | -0.13(-2.07%) |
Feb 07, 2018 | 6.162 | 6.280 | 6.162 | 6.280 | 1,642 | +0.13(+2.11%) |
Feb 06, 2018 | 6.300 | 5.640 | 6.150 | 12,812 | +0.15(+2.50%) | |
Feb 05, 2018 | 5.850 | 5.850 | 5.850 | 6.000 | 3,462 | +0.01(+0.17%) |
Feb 02, 2018 | 5.840 | 5.990 | 5.840 | 5.990 | 919 | -0.02(-0.33%) |
Feb 01, 2018 | 6.020 | 6.020 | 6.010 | 6.010 | 457 | -0.10(-1.64%) |
Jan 29, 2018 | 6.110 | 6.110 | 6.110 | 26 | +0.23(+3.91%) | |
Jan 26, 2018 | 6.150 | 6.150 | 5.880 | 5.880 | 2,038 | -0.03(-0.51%) |
Jan 25, 2018 | 6.020 | 6.020 | 5.910 | 5.910 | 635 | -0.14(-2.31%) |
Jan 24, 2018 | 6.030 | 6.080 | 5.880 | 6.050 | 13,668 | +0.13(+2.20%) |
Jan 23, 2018 | 6.220 | 6.220 | 5.850 | 5.920 | 7,637 | -0.31(-4.98%) |
Jan 22, 2018 | 6.230 | 6.230 | 6.174 | 6.230 | 1,243 | +0.06(+0.97%) |
Jan 19, 2018 | 6.160 | 6.190 | 6.160 | 6.170 | 3,145 | +0.04(+0.65%) |
Jan 18, 2018 | 6.150 | 6.160 | 6.110 | 6.130 | 5,405 | -0.03(-0.49%) |
Jan 17, 2018 | 6.150 | 6.200 | 6.150 | 6.160 | 8,690 | -0.01(-0.16%) |
Jan 16, 2018 | 6.150 | 6.165 | 6.150 | 6.170 | 8,757 | -0.02(-0.32%) |
Jan 12, 2018 | 6.190 | 6.190 | 6.190 | 0 | +0.04(+0.65%) | |
Jan 11, 2018 | 6.190 | 6.190 | 6.150 | 6.150 | 2,598 | -0.04(-0.65%) |
Jan 10, 2018 | 6.140 | 6.260 | 6.140 | 6.190 | 7,459 | -0.04(-0.64%) |
Jan 09, 2018 | 6.150 | 6.230 | 6.140 | 6.230 | 5,235 | +0.08(+1.30%) |
Jan 08, 2018 | 6.150 | 6.270 | 6.150 | 6.150 | 8,151 | +0.00(+0.00%) |
Jan 05, 2018 | 6.270 | 6.270 | 6.128 | 6.150 | 9,141 | -0.03(-0.49%) |
Jan 04, 2018 | 6.100 | 6.280 | 6.100 | 6.180 | 2,734 | +0.02(+0.32%) |
Jan 03, 2018 | 6.190 | 6.290 | 6.150 | 6.160 | 14,970 | +0.00(+0.00%) |