Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.940 | 6.200 | 5.940 | 6.170 | 3,997 | +0.07(+1.15%) |
May 30, 2018 | 6.040 | 6.100 | 5.932 | 6.100 | 4,682 | +0.00(+0.00%) |
May 29, 2018 | 6.110 | 6.110 | 5.810 | 6.100 | 3,351 | -0.25(-3.86%) |
May 25, 2018 | 6.345 | 6.345 | 6.345 | 0 | +0.19(+3.17%) | |
May 24, 2018 | 6.090 | 6.200 | 6.090 | 6.150 | 12,249 | +0.33(+5.62%) |
May 23, 2018 | 5.920 | 5.920 | 5.770 | 5.822 | 2,738 | +0.00(+0.04%) |
May 22, 2018 | 5.895 | 5.920 | 5.820 | 5.820 | 11,748 | -0.18(-3.00%) |
May 21, 2018 | 6.030 | 6.080 | 5.790 | 6.000 | 3,245 | +0.04(+0.61%) |
May 18, 2018 | 5.820 | 5.964 | 5.820 | 5.964 | 2,362 | +0.11(+1.94%) |
May 17, 2018 | 5.850 | 5.878 | 5.850 | 5.850 | 7,389 | +0.16(+2.81%) |
May 16, 2018 | 5.701 | 5.701 | 5.690 | 5.690 | 962 | -0.01(-0.18%) |
May 15, 2018 | 5.710 | 5.710 | 5.700 | 5.700 | 1,351 | -0.08(-1.38%) |
May 14, 2018 | 5.800 | 5.800 | 5.675 | 5.780 | 2,251 | -0.02(-0.34%) |
May 11, 2018 | 5.862 | 5.900 | 5.800 | 5.800 | 3,161 | -0.10(-1.69%) |
May 10, 2018 | 5.810 | 5.940 | 5.810 | 5.900 | 13,929 | -0.24(-3.91%) |
May 09, 2018 | 6.140 | 6.140 | 5.860 | 6.140 | 1,799 | +0.00(+0.00%) |
May 08, 2018 | 5.942 | 6.140 | 5.942 | 6.140 | 8,695 | +0.05(+0.82%) |
May 07, 2018 | 6.150 | 6.150 | 6.060 | 6.090 | 5,698 | -0.09(-1.52%) |
May 04, 2018 | 6.184 | 6.184 | 6.184 | 6.184 | 887 | +0.05(+0.88%) |
May 03, 2018 | 5.900 | 6.150 | 5.826 | 6.130 | 52,951 | +0.20(+3.37%) |
May 02, 2018 | 6.350 | 6.350 | 5.930 | 5.930 | 697 | -0.46(-7.20%) |
May 01, 2018 | 6.390 | 6.390 | 6.080 | 6.390 | 1,458 | +0.15(+2.40%) |
Apr 30, 2018 | 6.040 | 6.240 | 6.040 | 6.240 | 10,565 | +0.00(+0.00%) |
Apr 27, 2018 | 6.580 | 6.580 | 6.240 | 6.240 | 642 | +0.02(+0.32%) |
Apr 26, 2018 | 6.395 | 6.395 | 6.220 | 6.220 | 284 | -0.12(-1.89%) |
Apr 25, 2018 | 6.470 | 6.470 | 6.340 | 6.340 | 1,022 | +0.02(+0.32%) |
Apr 24, 2018 | 6.320 | 6.320 | 6.150 | 6.320 | 18,849 | +0.09(+1.44%) |
Apr 23, 2018 | 6.205 | 6.290 | 6.205 | 6.230 | 1,355 | +0.19(+3.15%) |
Apr 20, 2018 | 5.980 | 6.400 | 5.980 | 6.040 | 2,119 | +0.06(+1.00%) |
Apr 19, 2018 | 5.980 | 5.980 | 5.940 | 5.980 | 1,428 | -0.12(-1.97%) |
Apr 18, 2018 | 6.100 | 6.360 | 6.100 | 6.100 | 2,203 | +0.00(+0.00%) |
Apr 17, 2018 | 6.100 | 6.287 | 6.100 | 6.100 | 3,696 | -0.02(-0.25%) |
Apr 16, 2018 | 6.160 | 6.160 | 6.100 | 6.115 | 721 | -0.33(-5.12%) |
Apr 13, 2018 | 6.300 | 6.445 | 6.300 | 6.445 | 1,563 | +0.20(+3.12%) |
Apr 12, 2018 | 6.390 | 6.400 | 6.220 | 6.250 | 3,040 | -0.19(-2.95%) |
Apr 11, 2018 | 6.440 | 6.440 | 6.440 | 6.440 | 307 | -0.14(-2.13%) |
Apr 10, 2018 | 6.650 | 6.650 | 6.420 | 6.580 | 2,265 | +0.33(+5.28%) |
Apr 09, 2018 | 6.305 | 6.550 | 6.250 | 6.250 | 2,866 | +0.08(+1.21%) |
Apr 06, 2018 | 6.160 | 6.210 | 5.740 | 6.175 | 2,767 | +0.17(+2.92%) |
Apr 05, 2018 | 5.990 | 6.000 | 5.750 | 6.000 | 858 | -0.01(-0.17%) |
Apr 04, 2018 | 6.010 | 6.200 | 5.900 | 6.010 | 6,542 | -0.07(-1.07%) |
Apr 03, 2018 | 6.160 | 6.160 | 6.010 | 6.075 | 7,610 | -0.06(-0.98%) |
Apr 02, 2018 | 6.290 | 6.290 | 6.040 | 6.135 | 4,916 | -0.29(-4.59%) |
Mar 29, 2018 | 6.430 | 6.430 | 6.430 | 0 | -0.34(-5.02%) | |
Mar 28, 2018 | 6.700 | 6.930 | 6.700 | 6.770 | 11,811 | +0.02(+0.30%) |
Mar 27, 2018 | 6.730 | 6.940 | 6.730 | 6.750 | 2,766 | -0.03(-0.44%) |
Mar 26, 2018 | 6.880 | 7.040 | 6.780 | 6.780 | 1,429 | -0.10(-1.45%) |
Mar 23, 2018 | 7.170 | 7.170 | 6.880 | 6.880 | 1,156 | -0.31(-4.31%) |
Mar 22, 2018 | 7.032 | 7.200 | 6.990 | 7.190 | 4,155 | +0.20(+2.86%) |
Mar 21, 2018 | 6.910 | 7.000 | 6.910 | 6.990 | 8,721 | -0.41(-5.54%) |
Mar 20, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 705 | +0.16(+2.19%) |
Mar 19, 2018 | 7.190 | 7.270 | 7.040 | 7.241 | 3,058 | -0.33(-4.34%) |
Mar 15, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.10(+1.34%) | |
Mar 14, 2018 | 7.340 | 7.470 | 7.340 | 7.470 | 1,392 | +0.21(+2.95%) |
Mar 12, 2018 | 7.256 | 7.256 | 7.256 | 77 | -0.12(-1.68%) | |
Mar 09, 2018 | 7.200 | 7.570 | 7.200 | 7.380 | 500 | +0.11(+1.51%) |
Mar 07, 2018 | 7.270 | 7.270 | 7.270 | 177 | -0.18(-2.42%) | |
Mar 06, 2018 | 7.740 | 7.740 | 7.450 | 7.450 | 15,419 | +0.08(+1.09%) |
Mar 05, 2018 | 7.740 | 7.740 | 7.370 | 7.370 | 540 | -0.11(-1.47%) |
Mar 02, 2018 | 7.470 | 7.740 | 7.470 | 7.480 | 1,258 | +0.01(+0.13%) |