Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.430 | 5.744 | 5.390 | 5.495 | 290,030 | +0.00(+0.09%) |
May 30, 2018 | 5.485 | 5.550 | 5.410 | 5.490 | 301,395 | +0.26(+4.97%) |
May 29, 2018 | 5.280 | 5.340 | 5.190 | 5.230 | 211,254 | -0.29(-5.25%) |
May 25, 2018 | 5.520 | 5.520 | 5.520 | 0 | -0.15(-2.65%) | |
May 24, 2018 | 5.655 | 5.680 | 5.633 | 5.670 | 128,485 | -0.01(-0.18%) |
May 23, 2018 | 5.600 | 5.680 | 5.600 | 5.680 | 114,214 | +0.00(+0.00%) |
May 22, 2018 | 5.700 | 5.750 | 5.660 | 5.680 | 167,297 | -0.07(-1.22%) |
May 21, 2018 | 5.780 | 5.780 | 5.690 | 5.750 | 403,620 | +0.00(+0.00%) |
May 18, 2018 | 5.725 | 5.750 | 5.680 | 5.750 | 90,685 | -0.09(-1.54%) |
May 17, 2018 | 5.820 | 5.840 | 5.770 | 5.840 | 67,215 | +0.03(+0.52%) |
May 16, 2018 | 5.870 | 5.870 | 5.750 | 5.810 | 144,497 | -0.23(-3.81%) |
May 15, 2018 | 6.045 | 6.087 | 6.010 | 6.040 | 55,831 | +0.00(+0.00%) |
May 14, 2018 | 6.023 | 6.085 | 6.010 | 6.040 | 80,560 | +0.05(+0.83%) |
May 11, 2018 | 6.010 | 6.030 | 5.980 | 5.990 | 145,096 | -0.01(-0.17%) |
May 10, 2018 | 5.990 | 6.030 | 5.970 | 6.000 | 74,963 | -0.22(-3.54%) |
May 09, 2018 | 6.165 | 6.240 | 6.130 | 6.220 | 87,414 | +0.03(+0.48%) |
May 08, 2018 | 6.180 | 6.190 | 6.130 | 6.190 | 114,920 | -0.19(-2.98%) |
May 07, 2018 | 6.350 | 6.410 | 6.330 | 6.380 | 100,285 | -0.03(-0.47%) |
May 04, 2018 | 6.360 | 6.420 | 6.340 | 6.410 | 121,526 | +0.03(+0.47%) |
May 03, 2018 | 6.360 | 6.390 | 6.320 | 6.380 | 40,993 | +0.05(+0.87%) |
May 02, 2018 | 6.300 | 6.400 | 6.290 | 6.325 | 73,906 | +0.06(+0.88%) |
May 01, 2018 | 6.294 | 6.294 | 6.180 | 6.270 | 39,219 | -0.01(-0.08%) |
Apr 30, 2018 | 6.250 | 6.330 | 6.250 | 6.275 | 88,127 | -0.05(-0.87%) |
Apr 27, 2018 | 6.290 | 6.330 | 6.270 | 6.330 | 66,658 | -0.00(-0.08%) |
Apr 26, 2018 | 6.300 | 6.340 | 6.290 | 6.335 | 164,597 | +0.04(+0.72%) |
Apr 25, 2018 | 6.220 | 6.310 | 6.220 | 6.290 | 150,080 | +0.02(+0.32%) |
Apr 24, 2018 | 6.270 | 6.316 | 6.250 | 6.270 | 57,452 | -0.02(-0.32%) |
Apr 23, 2018 | 6.290 | 6.330 | 6.260 | 6.290 | 55,109 | -0.01(-0.16%) |
Apr 20, 2018 | 6.270 | 6.330 | 6.270 | 6.300 | 148,649 | -0.08(-1.18%) |
Apr 19, 2018 | 6.315 | 6.390 | 6.300 | 6.375 | 51,803 | -0.00(-0.08%) |
Apr 18, 2018 | 6.370 | 6.400 | 6.360 | 6.380 | 139,045 | +0.01(+0.16%) |
Apr 17, 2018 | 6.290 | 6.370 | 6.270 | 6.370 | 1,317,887 | +0.15(+2.41%) |
Apr 16, 2018 | 6.245 | 6.265 | 6.220 | 6.220 | 156,012 | -0.01(-0.16%) |
Apr 13, 2018 | 6.230 | 6.250 | 6.220 | 6.230 | 182,615 | +0.02(+0.24%) |
Apr 12, 2018 | 6.200 | 6.240 | 6.200 | 6.215 | 244,873 | +0.04(+0.57%) |
Apr 11, 2018 | 6.190 | 6.248 | 6.160 | 6.180 | 152,012 | -0.05(-0.80%) |
Apr 10, 2018 | 6.200 | 6.230 | 6.170 | 6.230 | 778,497 | +0.07(+1.14%) |
Apr 09, 2018 | 6.190 | 6.230 | 6.160 | 6.160 | 133,077 | +0.04(+0.65%) |
Apr 06, 2018 | 6.130 | 6.170 | 6.060 | 6.120 | 133,341 | +0.01(+0.25%) |
Apr 05, 2018 | 6.080 | 6.130 | 6.080 | 6.105 | 210,020 | +0.02(+0.25%) |
Apr 04, 2018 | 6.020 | 6.110 | 6.020 | 6.090 | 254,977 | +0.05(+0.83%) |
Apr 03, 2018 | 6.000 | 6.050 | 5.970 | 6.040 | 256,055 | +0.02(+0.33%) |
Apr 02, 2018 | 6.060 | 6.100 | 5.930 | 6.020 | 103,093 | -0.08(-1.23%) |
Mar 29, 2018 | 6.095 | 6.095 | 6.095 | 0 | +0.02(+0.33%) | |
Mar 28, 2018 | 5.990 | 6.125 | 5.990 | 6.075 | 110,855 | +0.19(+3.14%) |
Mar 27, 2018 | 5.890 | 5.960 | 5.840 | 5.890 | 283,323 | -0.07(-1.17%) |
Mar 26, 2018 | 5.940 | 5.980 | 5.870 | 5.960 | 170,963 | +0.10(+1.71%) |
Mar 23, 2018 | 5.970 | 6.010 | 5.860 | 5.860 | 251,012 | +0.04(+0.69%) |
Mar 22, 2018 | 5.812 | 5.880 | 5.780 | 5.820 | 378,214 | -0.12(-2.10%) |
Mar 21, 2018 | 5.893 | 5.980 | 5.881 | 5.945 | 344,027 | -0.00(-0.08%) |
Mar 20, 2018 | 5.910 | 5.960 | 5.890 | 5.950 | 804,999 | +0.00(+0.00%) |
Mar 19, 2018 | 5.975 | 5.990 | 5.910 | 5.950 | 62,286 | -0.06(-1.08%) |
Mar 16, 2018 | 5.987 | 6.040 | 5.970 | 6.015 | 105,186 | +0.04(+0.75%) |
Mar 15, 2018 | 5.940 | 6.000 | 5.920 | 5.970 | 90,194 | +0.03(+0.51%) |
Mar 14, 2018 | 6.050 | 6.050 | 5.923 | 5.940 | 87,912 | -0.04(-0.67%) |
Mar 13, 2018 | 6.000 | 6.020 | 5.940 | 5.980 | 121,407 | +0.06(+0.93%) |
Mar 12, 2018 | 5.967 | 5.970 | 5.900 | 5.925 | 128,993 | +0.01(+0.25%) |
Mar 09, 2018 | 5.880 | 5.940 | 5.850 | 5.910 | 105,909 | -0.04(-0.67%) |
Mar 08, 2018 | 5.930 | 5.950 | 5.880 | 5.950 | 60,056 | +0.06(+1.02%) |
Mar 07, 2018 | 5.860 | 5.910 | 5.830 | 5.890 | 81,065 | +0.07(+1.20%) |
Mar 06, 2018 | 5.805 | 5.850 | 5.800 | 5.820 | 103,489 | +0.06(+1.04%) |
Mar 05, 2018 | 5.630 | 5.800 | 5.630 | 5.760 | 95,209 | +0.01(+0.26%) |
Mar 02, 2018 | 5.747 | 5.760 | 5.670 | 5.745 | 185,155 | -0.00(-0.09%) |