Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.733 | 5.733 | 5.714 | 5.725 | 154,101 | +0.02(+0.26%) |
May 30, 2018 | 5.710 | 5.718 | 5.695 | 5.710 | 192,941 | +0.00(+0.00%) |
May 29, 2018 | 5.718 | 5.724 | 5.688 | 5.710 | 217,348 | +0.02(+0.40%) |
May 25, 2018 | 5.688 | 5.688 | 5.688 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 5.665 | 5.680 | 5.650 | 5.680 | 153,868 | +0.03(+0.53%) |
May 23, 2018 | 5.635 | 5.650 | 5.635 | 5.650 | 95,372 | +0.01(+0.13%) |
May 22, 2018 | 5.628 | 5.643 | 5.628 | 5.643 | 94,271 | +0.01(+0.13%) |
May 21, 2018 | 5.628 | 5.635 | 5.575 | 5.635 | 159,213 | +0.03(+0.54%) |
May 18, 2018 | 5.590 | 5.613 | 5.590 | 5.605 | 130,317 | +0.01(+0.13%) |
May 17, 2018 | 5.613 | 5.620 | 5.590 | 5.598 | 88,859 | -0.01(-0.13%) |
May 16, 2018 | 5.628 | 5.635 | 5.598 | 5.605 | 148,682 | +0.00(+0.00%) |
May 15, 2018 | 5.635 | 5.639 | 5.605 | 5.605 | 86,703 | -0.05(-0.93%) |
May 14, 2018 | 5.658 | 5.665 | 5.613 | 5.658 | 168,982 | +0.00(+0.00%) |
May 11, 2018 | 5.673 | 5.673 | 5.643 | 5.658 | 98,754 | -0.01(-0.13%) |
May 10, 2018 | 5.643 | 5.665 | 5.628 | 5.665 | 65,616 | +0.05(+0.87%) |
May 09, 2018 | 5.601 | 5.624 | 5.601 | 5.616 | 82,631 | +0.01(+0.13%) |
May 08, 2018 | 5.624 | 5.631 | 5.609 | 5.609 | 117,245 | -0.03(-0.53%) |
May 07, 2018 | 5.639 | 5.646 | 5.624 | 5.639 | 102,976 | +0.00(+0.00%) |
May 04, 2018 | 5.661 | 5.669 | 5.639 | 5.639 | 82,298 | -0.02(-0.40%) |
May 03, 2018 | 5.646 | 5.684 | 5.646 | 5.661 | 119,438 | +0.01(+0.13%) |
May 02, 2018 | 5.661 | 5.669 | 5.639 | 5.654 | 102,154 | -0.01(-0.13%) |
May 01, 2018 | 5.646 | 5.661 | 5.639 | 5.661 | 114,432 | +0.01(+0.26%) |
Apr 30, 2018 | 5.609 | 5.646 | 5.609 | 5.646 | 98,469 | +0.03(+0.47%) |
Apr 27, 2018 | 5.624 | 5.631 | 5.601 | 5.620 | 91,749 | +0.01(+0.20%) |
Apr 26, 2018 | 5.601 | 5.609 | 5.579 | 5.609 | 213,576 | +0.02(+0.40%) |
Apr 25, 2018 | 5.609 | 5.609 | 5.568 | 5.586 | 181,285 | -0.04(-0.80%) |
Apr 24, 2018 | 5.601 | 5.631 | 5.594 | 5.631 | 198,106 | +0.03(+0.53%) |
Apr 23, 2018 | 5.609 | 5.616 | 5.586 | 5.601 | 200,873 | -0.03(-0.53%) |
Apr 20, 2018 | 5.624 | 5.631 | 5.624 | 5.631 | 62,302 | +0.00(+0.00%) |
Apr 19, 2018 | 5.624 | 5.631 | 5.609 | 5.631 | 190,115 | +0.01(+0.13%) |
Apr 18, 2018 | 5.616 | 5.639 | 5.609 | 5.624 | 153,143 | +0.01(+0.13%) |
Apr 17, 2018 | 5.624 | 5.646 | 5.616 | 5.616 | 180,825 | -0.01(-0.27%) |
Apr 16, 2018 | 5.654 | 5.669 | 5.624 | 5.631 | 170,756 | -0.03(-0.53%) |
Apr 13, 2018 | 5.699 | 5.699 | 5.654 | 5.661 | 94,596 | -0.01(-0.26%) |
Apr 12, 2018 | 5.691 | 5.691 | 5.661 | 5.676 | 90,179 | -0.02(-0.33%) |
Apr 11, 2018 | 5.687 | 5.695 | 5.673 | 5.695 | 101,643 | +0.01(+0.13%) |
Apr 10, 2018 | 5.665 | 5.699 | 5.665 | 5.687 | 88,652 | +0.01(+0.26%) |
Apr 09, 2018 | 5.702 | 5.702 | 5.658 | 5.673 | 95,909 | -0.02(-0.39%) |
Apr 06, 2018 | 5.680 | 5.702 | 5.680 | 5.695 | 78,741 | +0.02(+0.39%) |
Apr 05, 2018 | 5.658 | 5.673 | 5.628 | 5.673 | 92,501 | +0.01(+0.26%) |
Apr 04, 2018 | 5.613 | 5.665 | 5.613 | 5.658 | 116,676 | +0.04(+0.80%) |
Apr 03, 2018 | 5.665 | 5.665 | 5.613 | 5.613 | 114,775 | -0.05(-0.92%) |
Apr 02, 2018 | 5.673 | 5.681 | 5.658 | 5.665 | 144,383 | +0.00(+0.00%) |
Mar 29, 2018 | 5.665 | 5.665 | 5.665 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.598 | 5.628 | 5.583 | 5.628 | 111,871 | +0.02(+0.40%) |
Mar 27, 2018 | 5.613 | 5.613 | 5.568 | 5.606 | 172,719 | +0.01(+0.27%) |
Mar 26, 2018 | 5.553 | 5.602 | 5.531 | 5.591 | 163,090 | +0.01(+0.13%) |
Mar 23, 2018 | 5.613 | 5.620 | 5.568 | 5.583 | 235,015 | -0.04(-0.66%) |
Mar 22, 2018 | 5.606 | 5.650 | 5.606 | 5.620 | 112,099 | -0.01(-0.26%) |
Mar 21, 2018 | 5.650 | 5.650 | 5.613 | 5.635 | 125,375 | -0.02(-0.39%) |
Mar 20, 2018 | 5.650 | 5.673 | 5.635 | 5.658 | 145,170 | +0.00(+0.00%) |
Mar 19, 2018 | 5.687 | 5.687 | 5.658 | 5.658 | 53,756 | -0.04(-0.78%) |
Mar 16, 2018 | 5.658 | 5.725 | 5.658 | 5.702 | 304,738 | +0.03(+0.52%) |
Mar 15, 2018 | 5.695 | 5.710 | 5.673 | 5.673 | 96,069 | -0.03(-0.52%) |
Mar 14, 2018 | 5.687 | 5.710 | 5.683 | 5.702 | 118,448 | +0.01(+0.13%) |
Mar 13, 2018 | 5.702 | 5.717 | 5.687 | 5.695 | 102,826 | -0.01(-0.20%) |
Mar 12, 2018 | 5.684 | 5.706 | 5.647 | 5.706 | 242,888 | +0.04(+0.65%) |
Mar 09, 2018 | 5.669 | 5.699 | 5.662 | 5.669 | 195,748 | -0.01(-0.26%) |
Mar 08, 2018 | 5.669 | 5.684 | 5.654 | 5.684 | 147,886 | +0.01(+0.26%) |
Mar 07, 2018 | 5.676 | 5.669 | 92,398 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.647 | 5.699 | 5.647 | 5.669 | 158,066 | +0.01(+0.13%) |
Mar 05, 2018 | 5.647 | 5.676 | 5.647 | 5.662 | 104,112 | +0.01(+0.13%) |
Mar 02, 2018 | 5.625 | 5.654 | 5.625 | 5.654 | 111,952 | +0.01(+0.26%) |