Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.121 | 6.177 | 6.103 | 6.142 | 122,240 | +0.02(+0.40%) |
May 30, 2018 | 6.051 | 6.135 | 6.051 | 6.117 | 58,588 | +0.09(+1.57%) |
May 29, 2018 | 6.079 | 6.107 | 6.023 | 6.023 | 88,386 | -0.06(-1.03%) |
May 25, 2018 | 6.086 | 6.086 | 6.086 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 5.995 | 6.051 | 5.995 | 6.044 | 69,744 | +0.03(+0.58%) |
May 23, 2018 | 5.988 | 6.044 | 5.988 | 6.009 | 26,763 | +0.03(+0.47%) |
May 22, 2018 | 5.967 | 6.023 | 5.967 | 5.981 | 65,500 | +0.05(+0.83%) |
May 21, 2018 | 5.911 | 5.970 | 5.904 | 5.932 | 36,838 | +0.05(+0.83%) |
May 18, 2018 | 6.023 | 6.023 | 5.806 | 5.883 | 103,718 | -0.08(-1.41%) |
May 17, 2018 | 5.876 | 5.988 | 5.876 | 5.967 | 56,541 | +0.08(+1.31%) |
May 16, 2018 | 5.932 | 5.932 | 5.876 | 5.890 | 48,478 | -0.03(-0.59%) |
May 15, 2018 | 5.895 | 5.932 | 5.884 | 5.925 | 31,240 | +0.01(+0.12%) |
May 14, 2018 | 5.897 | 5.925 | 5.876 | 5.918 | 51,896 | +0.03(+0.59%) |
May 11, 2018 | 5.897 | 5.911 | 5.841 | 5.883 | 37,709 | -0.01(-0.12%) |
May 10, 2018 | 5.876 | 5.904 | 5.867 | 5.890 | 59,215 | +0.08(+1.45%) |
May 09, 2018 | 5.911 | 5.911 | 5.806 | 5.806 | 57,380 | -0.07(-1.19%) |
May 08, 2018 | 5.855 | 5.890 | 5.778 | 5.876 | 20,124 | +0.04(+0.72%) |
May 07, 2018 | 5.855 | 5.869 | 5.764 | 5.834 | 16,614 | +0.01(+0.24%) |
May 04, 2018 | 5.827 | 5.862 | 5.799 | 5.820 | 13,693 | -0.04(-0.72%) |
May 03, 2018 | 5.806 | 5.862 | 5.771 | 5.862 | 33,610 | +0.06(+0.96%) |
May 02, 2018 | 5.813 | 5.820 | 5.743 | 5.806 | 13,014 | +0.00(+0.00%) |
May 01, 2018 | 5.799 | 5.813 | 5.736 | 5.806 | 24,468 | +0.02(+0.36%) |
Apr 30, 2018 | 5.785 | 5.785 | 5.697 | 5.785 | 31,473 | +0.01(+0.12%) |
Apr 27, 2018 | 5.764 | 5.778 | 5.715 | 5.778 | 10,949 | +0.02(+0.36%) |
Apr 26, 2018 | 5.785 | 5.813 | 5.701 | 5.757 | 34,039 | -0.01(-0.12%) |
Apr 25, 2018 | 5.764 | 5.841 | 5.757 | 5.764 | 17,296 | -0.03(-0.60%) |
Apr 24, 2018 | 5.813 | 5.834 | 5.750 | 5.799 | 18,834 | -0.01(-0.24%) |
Apr 23, 2018 | 5.841 | 5.841 | 5.750 | 5.813 | 11,641 | -0.02(-0.36%) |
Apr 20, 2018 | 5.820 | 5.834 | 5.736 | 5.834 | 6,737 | +0.02(+0.36%) |
Apr 19, 2018 | 5.820 | 5.869 | 5.757 | 5.813 | 25,825 | -0.04(-0.66%) |
Apr 18, 2018 | 5.848 | 5.862 | 5.794 | 5.851 | 15,043 | +0.01(+0.18%) |
Apr 17, 2018 | 5.757 | 5.841 | 5.755 | 5.841 | 31,509 | +0.10(+1.70%) |
Apr 16, 2018 | 5.729 | 5.792 | 5.708 | 5.743 | 30,554 | +0.01(+0.12%) |
Apr 13, 2018 | 5.764 | 5.820 | 5.736 | 5.736 | 7,964 | -0.03(-0.49%) |
Apr 12, 2018 | 5.799 | 5.820 | 5.757 | 5.764 | 20,764 | -0.03(-0.60%) |
Apr 11, 2018 | 5.799 | 5.827 | 5.771 | 5.799 | 6,564 | -0.02(-0.32%) |
Apr 10, 2018 | 5.827 | 5.827 | 5.799 | 5.818 | 24,851 | -0.00(-0.04%) |
Apr 09, 2018 | 5.771 | 5.827 | 5.742 | 5.820 | 58,967 | +0.07(+1.22%) |
Apr 06, 2018 | 5.722 | 5.771 | 5.708 | 5.750 | 18,402 | +0.02(+0.37%) |
Apr 05, 2018 | 5.722 | 5.764 | 5.694 | 5.729 | 71,729 | +0.00(+0.00%) |
Apr 04, 2018 | 5.694 | 5.757 | 5.687 | 5.729 | 24,614 | +0.03(+0.61%) |
Apr 03, 2018 | 5.729 | 5.750 | 5.680 | 5.694 | 23,380 | -0.03(-0.61%) |
Apr 02, 2018 | 5.666 | 5.729 | 5.666 | 5.729 | 26,490 | +0.05(+0.86%) |
Mar 29, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.701 | 5.712 | 5.666 | 5.680 | 46,768 | +0.01(+0.12%) |
Mar 27, 2018 | 5.736 | 5.743 | 5.673 | 5.673 | 74,665 | -0.06(-1.10%) |
Mar 26, 2018 | 5.827 | 5.827 | 5.680 | 5.736 | 76,468 | -0.06(-0.97%) |
Mar 23, 2018 | 5.848 | 5.848 | 5.757 | 5.792 | 45,447 | -0.04(-0.72%) |
Mar 22, 2018 | 5.729 | 5.848 | 5.673 | 5.834 | 112,057 | +0.12(+2.08%) |
Mar 21, 2018 | 5.647 | 5.749 | 5.647 | 5.715 | 142,528 | +0.05(+0.96%) |
Mar 20, 2018 | 5.729 | 5.749 | 5.628 | 5.661 | 110,169 | -0.05(-0.95%) |
Mar 19, 2018 | 5.654 | 5.749 | 5.645 | 5.715 | 89,783 | +0.09(+1.56%) |
Mar 16, 2018 | 5.647 | 5.735 | 5.600 | 5.627 | 58,637 | -0.01(-0.12%) |
Mar 15, 2018 | 5.688 | 5.688 | 5.606 | 5.634 | 39,347 | -0.04(-0.72%) |
Mar 14, 2018 | 5.674 | 5.688 | 5.641 | 5.674 | 28,197 | +0.03(+0.60%) |
Mar 13, 2018 | 5.708 | 5.708 | 5.593 | 5.641 | 76,450 | -0.03(-0.60%) |
Mar 12, 2018 | 5.600 | 5.688 | 5.586 | 5.674 | 62,746 | +0.10(+1.82%) |
Mar 09, 2018 | 5.512 | 5.593 | 5.512 | 5.573 | 87,294 | +0.07(+1.35%) |
Mar 08, 2018 | 5.444 | 5.499 | 5.411 | 5.499 | 100,718 | +0.06(+1.12%) |
Mar 07, 2018 | 5.411 | 5.478 | 5.370 | 5.438 | 119,898 | +0.03(+0.63%) |
Mar 06, 2018 | 5.404 | 5.417 | 5.370 | 5.404 | 50,763 | +0.03(+0.63%) |
Mar 05, 2018 | 5.350 | 5.411 | 5.350 | 5.370 | 49,841 | +0.01(+0.27%) |
Mar 02, 2018 | 5.323 | 5.380 | 5.309 | 5.356 | 16,732 | -0.00(-0.02%) |