Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.350 | 5.425 | 5.275 | 5.350 | 49,615 | -0.05(-0.93%) |
May 30, 2018 | 5.400 | 5.451 | 5.400 | 5.400 | 86,833 | +0.00(+0.00%) |
May 29, 2018 | 5.350 | 5.400 | 5.250 | 5.400 | 35,374 | +0.00(+0.00%) |
May 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
May 24, 2018 | 5.350 | 5.350 | 5.300 | 5.350 | 71,592 | -0.05(-0.93%) |
May 23, 2018 | 5.350 | 5.400 | 5.350 | 5.400 | 31,373 | +0.05(+0.93%) |
May 22, 2018 | 5.400 | 5.400 | 5.350 | 5.350 | 22,778 | -0.05(-0.93%) |
May 21, 2018 | 5.375 | 5.400 | 5.350 | 5.400 | 25,846 | +0.05(+0.93%) |
May 18, 2018 | 5.350 | 5.400 | 5.300 | 5.350 | 61,749 | +0.00(+0.00%) |
May 17, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 40,588 | +0.15(+2.88%) |
May 16, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 68,641 | +0.00(+0.00%) |
May 15, 2018 | 5.100 | 5.300 | 5.100 | 5.200 | 36,347 | +0.05(+0.97%) |
May 14, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 17,958 | -0.05(-0.96%) |
May 11, 2018 | 5.350 | 5.350 | 5.200 | 5.200 | 13,499 | -0.10(-1.89%) |
May 10, 2018 | 5.250 | 5.300 | 5.103 | 5.300 | 11,665 | +0.05(+0.95%) |
May 09, 2018 | 5.250 | 5.300 | 5.150 | 5.250 | 60,135 | +0.03(+0.48%) |
May 08, 2018 | 5.250 | 5.250 | 5.200 | 5.225 | 15,033 | +0.02(+0.48%) |
May 07, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 25,911 | -0.05(-0.95%) |
May 04, 2018 | 5.300 | 5.300 | 5.100 | 5.250 | 108,112 | +0.00(+0.00%) |
May 03, 2018 | 5.200 | 5.275 | 5.150 | 5.250 | 21,849 | +0.00(+0.00%) |
May 02, 2018 | 5.300 | 5.300 | 5.150 | 5.250 | 51,020 | -0.15(-2.78%) |
May 01, 2018 | 5.100 | 5.450 | 5.100 | 5.400 | 71,719 | +0.25(+4.85%) |
Apr 30, 2018 | 5.150 | 5.154 | 5.100 | 5.150 | 20,046 | +0.00(+0.00%) |
Apr 27, 2018 | 5.200 | 5.201 | 5.100 | 5.150 | 28,012 | -0.07(-1.44%) |
Apr 26, 2018 | 5.200 | 5.225 | 5.150 | 5.225 | 24,320 | +0.02(+0.48%) |
Apr 25, 2018 | 5.200 | 5.250 | 5.100 | 5.200 | 16,759 | +0.00(+0.00%) |
Apr 24, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 53,891 | +0.00(+0.00%) |
Apr 23, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 10,311 | +0.10(+1.96%) |
Apr 20, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 35,118 | -0.10(-1.92%) |
Apr 19, 2018 | 5.200 | 5.300 | 5.150 | 5.200 | 44,943 | -0.08(-1.42%) |
Apr 18, 2018 | 5.300 | 5.300 | 5.200 | 5.275 | 28,843 | -0.02(-0.47%) |
Apr 17, 2018 | 5.300 | 5.300 | 5.200 | 5.300 | 30,541 | +0.05(+0.95%) |
Apr 16, 2018 | 5.300 | 5.300 | 5.100 | 5.250 | 15,418 | +0.05(+0.96%) |
Apr 13, 2018 | 5.200 | 5.250 | 5.125 | 5.200 | 18,218 | +0.00(+0.00%) |
Apr 12, 2018 | 5.250 | 5.300 | 5.150 | 5.200 | 17,510 | -0.05(-0.95%) |
Apr 11, 2018 | 5.100 | 5.300 | 5.100 | 5.250 | 22,021 | +0.15(+2.94%) |
Apr 10, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 26,124 | +0.00(+0.00%) |
Apr 09, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 25,092 | +0.00(+0.00%) |
Apr 06, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 20,490 | -0.20(-3.77%) |
Apr 05, 2018 | 5.250 | 5.400 | 5.150 | 5.300 | 80,219 | +0.05(+0.95%) |
Apr 04, 2018 | 5.050 | 5.250 | 5.050 | 5.250 | 241,009 | +0.15(+2.94%) |
Apr 03, 2018 | 5.100 | 5.150 | 5.000 | 5.100 | 198,694 | +0.00(+0.00%) |
Apr 02, 2018 | 5.350 | 5.400 | 5.050 | 5.100 | 258,625 | -0.30(-5.56%) |
Mar 29, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.20(+3.85%) | |
Mar 28, 2018 | 5.150 | 5.350 | 5.100 | 5.200 | 58,242 | +0.05(+0.97%) |
Mar 27, 2018 | 5.500 | 5.503 | 5.100 | 5.150 | 29,972 | -0.35(-6.36%) |
Mar 26, 2018 | 5.550 | 5.550 | 5.400 | 5.500 | 34,455 | +0.10(+1.85%) |
Mar 23, 2018 | 5.525 | 5.550 | 5.400 | 5.400 | 60,286 | -0.10(-1.82%) |
Mar 22, 2018 | 5.700 | 5.750 | 5.450 | 5.500 | 42,948 | -0.25(-4.35%) |
Mar 21, 2018 | 5.600 | 5.750 | 5.550 | 5.750 | 35,721 | +0.10(+1.77%) |
Mar 20, 2018 | 5.700 | 5.850 | 5.600 | 5.650 | 26,415 | -0.10(-1.74%) |
Mar 19, 2018 | 5.950 | 5.950 | 5.650 | 5.750 | 36,014 | -0.25(-4.17%) |
Mar 16, 2018 | 6.000 | 6.050 | 5.850 | 6.000 | 149,619 | +0.05(+0.84%) |
Mar 15, 2018 | 6.100 | 6.100 | 5.850 | 5.950 | 43,735 | -0.10(-1.65%) |
Mar 14, 2018 | 6.150 | 6.150 | 6.000 | 6.050 | 38,417 | -0.10(-1.63%) |
Mar 13, 2018 | 6.200 | 6.250 | 6.150 | 6.150 | 45,657 | -0.05(-0.81%) |
Mar 12, 2018 | 6.150 | 6.213 | 6.090 | 6.200 | 54,086 | +0.00(+0.00%) |
Mar 09, 2018 | 6.100 | 6.200 | 5.950 | 6.200 | 34,657 | +0.15(+2.48%) |
Mar 08, 2018 | 5.800 | 6.150 | 5.800 | 6.050 | 62,215 | +0.20(+3.42%) |
Mar 07, 2018 | 5.800 | 5.950 | 5.800 | 5.850 | 46,939 | +0.05(+0.86%) |
Mar 06, 2018 | 5.750 | 5.900 | 5.600 | 5.800 | 27,889 | +0.10(+1.75%) |
Mar 05, 2018 | 5.700 | 5.900 | 5.650 | 5.700 | 32,374 | -0.05(-0.87%) |
Mar 02, 2018 | 5.350 | 5.850 | 5.350 | 5.750 | 58,689 | +0.35(+6.48%) |