Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.92%) | |
May 29, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 765 | -0.16(-2.87%) |
May 25, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.07(-1.24%) | |
May 24, 2018 | 5.630 | 5.630 | 5.630 | 5.630 | 355 | +0.13(+2.36%) |
May 23, 2018 | 5.430 | 5.530 | 5.430 | 5.500 | 7,060 | -0.13(-2.31%) |
May 22, 2018 | 5.520 | 5.670 | 5.520 | 5.630 | 9,370 | -0.10(-1.75%) |
May 21, 2018 | 5.730 | 5.730 | 5.730 | 5.730 | 3,500 | +0.06(+0.97%) |
May 16, 2018 | 5.675 | 5.675 | 5.675 | 0 | -0.04(-0.79%) | |
May 15, 2018 | 5.710 | 5.730 | 5.690 | 5.720 | 5,965 | -0.07(-1.21%) |
May 14, 2018 | 5.790 | 5.790 | 5.770 | 5.790 | 3,899 | -0.03(-0.52%) |
May 11, 2018 | 5.830 | 5.830 | 5.780 | 5.820 | 2,300 | +0.08(+1.31%) |
May 10, 2018 | 5.745 | 5.745 | 5.745 | 5.745 | 1,001 | +0.00(+0.09%) |
May 09, 2018 | 5.755 | 5.755 | 5.720 | 5.740 | 1,766 | -0.01(-0.17%) |
May 07, 2018 | 5.750 | 5.750 | 5.750 | 1,000 | -0.07(-1.20%) | |
May 04, 2018 | 5.820 | 5.820 | 5.820 | 5.820 | 2,503 | -0.01(-0.17%) |
May 03, 2018 | 5.830 | 5.850 | 5.711 | 5.830 | 49,815 | +0.01(+0.17%) |
May 02, 2018 | 5.710 | 5.820 | 5.710 | 5.820 | 7,035 | -0.01(-0.17%) |
May 01, 2018 | 5.810 | 5.830 | 5.730 | 5.830 | 19,225 | -0.05(-0.85%) |
Apr 30, 2018 | 5.900 | 5.900 | 5.770 | 5.880 | 7,080 | -0.01(-0.17%) |
Apr 27, 2018 | 5.880 | 5.890 | 5.760 | 5.890 | 8,615 | +0.07(+1.20%) |
Apr 26, 2018 | 5.820 | 5.820 | 5.820 | 5.820 | 415 | -0.03(-0.51%) |
Apr 23, 2018 | 5.850 | 5.850 | 5.850 | 75 | -0.02(-0.34%) | |
Apr 19, 2018 | 5.870 | 5.870 | 5.870 | 25 | +0.05(+0.86%) | |
Apr 18, 2018 | 5.820 | 5.820 | 5.820 | 5.820 | 2,000 | +0.04(+0.69%) |
Apr 17, 2018 | 5.780 | 5.780 | 5.772 | 5.780 | 4,820 | +0.04(+0.70%) |
Apr 16, 2018 | 5.760 | 5.760 | 5.740 | 5.740 | 970 | -0.03(-0.52%) |
Apr 13, 2018 | 5.770 | 5.770 | 5.760 | 5.770 | 6,305 | +0.09(+1.58%) |
Apr 12, 2018 | 5.680 | 5.680 | 5.680 | 5.680 | 1,050 | -0.08(-1.39%) |
Apr 11, 2018 | 5.760 | 5.760 | 5.760 | 5.760 | 1,760 | +0.14(+2.58%) |
Apr 10, 2018 | 5.700 | 5.700 | 5.615 | 5.615 | 1,180 | -0.01(-0.27%) |
Apr 09, 2018 | 5.600 | 5.630 | 5.600 | 5.630 | 1,960 | +0.02(+0.36%) |
Apr 06, 2018 | 5.620 | 5.620 | 5.610 | 5.610 | 2,630 | +0.00(+0.00%) |
Apr 05, 2018 | 5.610 | 5.610 | 5.610 | 5.610 | 7,285 | +0.10(+1.81%) |
Apr 04, 2018 | 5.525 | 5.550 | 5.496 | 5.510 | 4,770 | -0.17(-2.99%) |
Apr 03, 2018 | 5.680 | 5.680 | 5.680 | 5.680 | 3,775 | +0.07(+1.25%) |
Apr 02, 2018 | 5.690 | 5.690 | 5.606 | 5.610 | 2,659 | -0.12(-2.09%) |
Mar 29, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.09(+1.60%) | |
Mar 28, 2018 | 5.680 | 5.710 | 5.640 | 5.640 | 13,190 | -0.09(-1.57%) |
Mar 27, 2018 | 5.740 | 5.740 | 5.536 | 5.730 | 14,660 | +0.03(+0.53%) |
Mar 26, 2018 | 5.630 | 5.700 | 5.630 | 5.700 | 3,020 | +0.15(+2.70%) |
Mar 23, 2018 | 5.550 | 5.560 | 5.550 | 5.550 | 1,825 | -0.16(-2.80%) |
Mar 22, 2018 | 5.770 | 5.770 | 5.670 | 5.710 | 6,572 | +0.00(+0.00%) |
Mar 19, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.02(-0.35%) | |
Mar 16, 2018 | 5.810 | 5.810 | 5.700 | 5.730 | 2,600 | -0.12(-2.05%) |
Mar 15, 2018 | 5.860 | 5.860 | 5.790 | 5.850 | 85,170 | +0.01(+0.17%) |
Mar 14, 2018 | 5.770 | 5.850 | 5.770 | 5.840 | 995,035 | +0.14(+2.46%) |