Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.190 | 6.650 | 6.130 | 6.640 | 1,191,550 | +0.51(+8.32%) |
May 30, 2018 | 5.950 | 6.140 | 5.950 | 6.130 | 402,542 | +0.21(+3.55%) |
May 29, 2018 | 5.840 | 5.950 | 5.740 | 5.920 | 352,714 | +0.04(+0.68%) |
May 25, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 5.950 | 5.960 | 5.830 | 5.890 | 176,838 | -0.08(-1.34%) |
May 23, 2018 | 6.020 | 6.050 | 5.930 | 5.970 | 182,828 | -0.04(-0.67%) |
May 22, 2018 | 5.990 | 6.190 | 5.990 | 6.010 | 861,934 | +0.04(+0.67%) |
May 21, 2018 | 5.870 | 6.000 | 5.820 | 5.970 | 395,868 | +0.09(+1.53%) |
May 18, 2018 | 5.940 | 5.940 | 5.810 | 5.880 | 197,926 | -0.03(-0.51%) |
May 17, 2018 | 5.880 | 5.940 | 5.800 | 5.910 | 210,027 | +0.00(+0.00%) |
May 16, 2018 | 5.980 | 6.080 | 5.900 | 5.910 | 217,002 | -0.05(-0.84%) |
May 15, 2018 | 5.920 | 6.080 | 5.920 | 5.960 | 455,767 | -0.03(-0.50%) |
May 14, 2018 | 6.000 | 6.050 | 5.850 | 5.990 | 427,596 | +0.00(+0.00%) |
May 11, 2018 | 6.030 | 6.140 | 5.910 | 5.990 | 419,608 | -0.01(-0.17%) |
May 10, 2018 | 5.940 | 6.250 | 5.930 | 6.000 | 1,247,656 | +0.09(+1.52%) |
May 09, 2018 | 5.950 | 5.970 | 5.790 | 5.910 | 683,909 | -0.04(-0.67%) |
May 08, 2018 | 5.720 | 6.000 | 5.500 | 5.950 | 1,757,969 | +0.50(+9.17%) |
May 07, 2018 | 5.370 | 5.450 | 5.230 | 5.450 | 395,433 | +0.10(+1.87%) |
May 04, 2018 | 5.310 | 5.400 | 5.195 | 5.350 | 195,157 | +0.02(+0.38%) |
May 03, 2018 | 5.300 | 5.330 | 5.190 | 5.330 | 142,458 | +0.02(+0.38%) |
May 02, 2018 | 5.270 | 5.420 | 5.250 | 5.310 | 182,760 | +0.04(+0.76%) |
May 01, 2018 | 5.250 | 5.360 | 5.115 | 5.270 | 312,926 | +0.02(+0.38%) |
Apr 30, 2018 | 5.280 | 5.310 | 5.185 | 5.250 | 356,115 | -0.02(-0.38%) |
Apr 27, 2018 | 5.280 | 5.350 | 5.200 | 5.270 | 268,904 | +0.00(+0.00%) |
Apr 26, 2018 | 5.180 | 5.310 | 5.106 | 5.270 | 159,523 | +0.09(+1.74%) |
Apr 25, 2018 | 5.330 | 5.380 | 5.130 | 5.180 | 639,850 | -0.18(-3.36%) |
Apr 24, 2018 | 5.320 | 5.470 | 5.285 | 5.360 | 287,212 | +0.05(+0.94%) |
Apr 23, 2018 | 5.470 | 5.470 | 5.200 | 5.310 | 415,521 | -0.16(-2.93%) |
Apr 20, 2018 | 5.560 | 5.610 | 5.440 | 5.470 | 377,599 | -0.12(-2.15%) |
Apr 19, 2018 | 5.650 | 5.690 | 5.550 | 5.590 | 241,993 | -0.04(-0.71%) |
Apr 18, 2018 | 5.580 | 5.705 | 5.560 | 5.630 | 220,575 | +0.06(+1.08%) |
Apr 17, 2018 | 5.600 | 5.610 | 5.560 | 5.570 | 219,370 | +0.03(+0.54%) |
Apr 16, 2018 | 5.480 | 5.600 | 5.390 | 5.540 | 367,051 | +0.09(+1.65%) |
Apr 13, 2018 | 5.470 | 5.500 | 5.375 | 5.450 | 250,498 | +0.01(+0.18%) |
Apr 12, 2018 | 5.390 | 5.450 | 5.317 | 5.440 | 289,247 | +0.07(+1.30%) |
Apr 11, 2018 | 5.280 | 5.380 | 5.240 | 5.370 | 276,538 | +0.08(+1.51%) |
Apr 10, 2018 | 5.260 | 5.330 | 5.185 | 5.290 | 290,829 | +0.10(+1.93%) |
Apr 09, 2018 | 5.350 | 5.350 | 5.120 | 5.190 | 525,709 | -0.15(-2.81%) |
Apr 06, 2018 | 5.270 | 5.395 | 5.270 | 5.340 | 403,997 | +0.04(+0.75%) |
Apr 05, 2018 | 5.250 | 5.340 | 5.130 | 5.300 | 509,093 | +0.08(+1.53%) |
Apr 04, 2018 | 5.080 | 5.225 | 5.000 | 5.220 | 588,655 | +0.08(+1.56%) |
Apr 03, 2018 | 5.180 | 5.280 | 5.080 | 5.140 | 667,592 | +0.00(+0.00%) |
Apr 02, 2018 | 5.560 | 5.590 | 5.130 | 5.140 | 601,122 | -0.45(-8.05%) |
Mar 29, 2018 | 5.590 | 5.590 | 5.590 | 0 | +0.23(+4.29%) | |
Mar 28, 2018 | 5.540 | 5.550 | 5.280 | 5.360 | 678,595 | -0.20(-3.60%) |
Mar 27, 2018 | 5.430 | 5.675 | 5.410 | 5.560 | 741,561 | +0.15(+2.77%) |
Mar 26, 2018 | 5.350 | 5.445 | 5.240 | 5.410 | 654,867 | +0.11(+2.08%) |
Mar 23, 2018 | 5.230 | 5.370 | 5.130 | 5.300 | 492,955 | +0.08(+1.53%) |
Mar 22, 2018 | 5.290 | 5.390 | 5.190 | 5.220 | 458,554 | -0.10(-1.88%) |
Mar 21, 2018 | 5.180 | 5.400 | 5.170 | 5.320 | 392,871 | +0.14(+2.70%) |
Mar 20, 2018 | 5.100 | 5.240 | 5.090 | 5.180 | 432,449 | +0.08(+1.57%) |
Mar 19, 2018 | 5.170 | 5.210 | 4.860 | 5.100 | 691,068 | -0.09(-1.73%) |
Mar 16, 2018 | 5.220 | 5.310 | 5.100 | 5.190 | 649,261 | -0.04(-0.76%) |
Mar 15, 2018 | 5.390 | 5.390 | 5.220 | 5.230 | 559,257 | -0.16(-2.97%) |
Mar 14, 2018 | 5.320 | 5.410 | 5.145 | 5.390 | 638,530 | +0.07(+1.32%) |
Mar 13, 2018 | 5.600 | 5.650 | 5.265 | 5.320 | 509,463 | -0.08(-1.48%) |
Mar 12, 2018 | 5.280 | 5.420 | 5.180 | 5.400 | 806,744 | +0.10(+1.89%) |
Mar 09, 2018 | 5.300 | 5.360 | 5.240 | 5.300 | 325,779 | +0.05(+0.95%) |
Mar 08, 2018 | 5.270 | 5.340 | 5.200 | 5.250 | 174,625 | +0.01(+0.19%) |
Mar 07, 2018 | 5.220 | 5.240 | 346,736 | -0.12(-2.24%) | ||
Mar 06, 2018 | 5.250 | 5.400 | 5.170 | 5.360 | 476,098 | +0.11(+2.10%) |
Mar 05, 2018 | 5.170 | 5.260 | 5.080 | 5.250 | 583,174 | +0.04(+0.77%) |
Mar 02, 2018 | 5.000 | 5.215 | 4.920 | 5.210 | 476,246 | +0.14(+2.76%) |