Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.570 | 6.600 | 6.435 | 6.510 | 21,929 | -0.03(-0.46%) |
May 30, 2018 | 6.540 | 6.630 | 6.527 | 6.540 | 49,120 | -0.03(-0.46%) |
May 29, 2018 | 6.390 | 6.630 | 6.390 | 6.570 | 19,898 | +0.06(+0.92%) |
May 25, 2018 | 6.510 | 6.510 | 6.510 | 0 | -0.06(-0.91%) | |
May 24, 2018 | 6.540 | 6.690 | 6.540 | 6.570 | 8,011 | -0.03(-0.45%) |
May 23, 2018 | 6.660 | 6.673 | 6.567 | 6.600 | 10,515 | -0.09(-1.35%) |
May 22, 2018 | 6.720 | 6.840 | 6.660 | 6.690 | 45,138 | +0.00(+0.00%) |
May 21, 2018 | 6.900 | 6.900 | 6.579 | 6.690 | 45,370 | -0.18(-2.62%) |
May 18, 2018 | 6.510 | 6.900 | 6.510 | 6.870 | 16,948 | +0.33(+5.05%) |
May 17, 2018 | 6.570 | 6.597 | 6.480 | 6.540 | 13,589 | -0.03(-0.46%) |
May 16, 2018 | 6.510 | 6.668 | 6.510 | 6.570 | 28,938 | +0.09(+1.39%) |
May 15, 2018 | 6.390 | 6.658 | 6.390 | 6.480 | 18,973 | +0.06(+0.93%) |
May 14, 2018 | 6.600 | 6.642 | 6.420 | 6.420 | 51,039 | -0.21(-3.17%) |
May 11, 2018 | 7.170 | 7.170 | 6.570 | 6.630 | 34,567 | +0.06(+0.91%) |
May 10, 2018 | 6.480 | 7.350 | 6.450 | 6.570 | 162,748 | +0.18(+2.82%) |
May 09, 2018 | 6.570 | 6.570 | 6.240 | 6.390 | 10,509 | -0.18(-2.74%) |
May 08, 2018 | 6.540 | 6.660 | 6.060 | 6.570 | 31,136 | +0.09(+1.39%) |
May 07, 2018 | 6.090 | 6.660 | 5.880 | 6.480 | 57,444 | +0.36(+5.88%) |
May 04, 2018 | 5.880 | 6.330 | 5.880 | 6.120 | 38,603 | +0.42(+7.37%) |
May 03, 2018 | 5.910 | 6.090 | 5.700 | 5.700 | 38,144 | -0.21(-3.55%) |
May 02, 2018 | 5.670 | 5.910 | 5.580 | 5.910 | 21,032 | +0.21(+3.68%) |
May 01, 2018 | 5.610 | 5.700 | 5.580 | 5.700 | 6,891 | +0.15(+2.70%) |
Apr 30, 2018 | 5.610 | 5.689 | 5.490 | 5.550 | 8,618 | -0.15(-2.63%) |
Apr 27, 2018 | 5.580 | 5.700 | 5.580 | 5.700 | 5,967 | +0.21(+3.83%) |
Apr 26, 2018 | 5.550 | 5.580 | 5.490 | 5.490 | 3,871 | +0.01(+0.21%) |
Apr 25, 2018 | 5.490 | 5.586 | 5.400 | 5.479 | 13,742 | -0.04(-0.75%) |
Apr 24, 2018 | 5.550 | 5.700 | 5.490 | 5.520 | 8,881 | -0.06(-1.08%) |
Apr 23, 2018 | 5.670 | 5.700 | 5.550 | 5.580 | 20,466 | -0.15(-2.62%) |
Apr 20, 2018 | 5.670 | 5.820 | 5.652 | 5.730 | 3,504 | +0.04(+0.72%) |
Apr 19, 2018 | 5.850 | 5.850 | 5.657 | 5.689 | 2,576 | -0.16(-2.74%) |
Apr 18, 2018 | 5.850 | 5.850 | 5.820 | 5.849 | 7,163 | +0.03(+0.50%) |
Apr 17, 2018 | 5.790 | 5.850 | 5.745 | 5.820 | 5,805 | +0.03(+0.52%) |
Apr 16, 2018 | 5.820 | 5.850 | 5.790 | 5.790 | 4,740 | +0.03(+0.53%) |
Apr 13, 2018 | 5.610 | 5.820 | 5.610 | 5.760 | 16,385 | +0.12(+2.12%) |
Apr 12, 2018 | 5.370 | 5.670 | 5.370 | 5.640 | 36,195 | +0.27(+5.03%) |
Apr 11, 2018 | 5.310 | 5.490 | 5.285 | 5.370 | 22,102 | -0.03(-0.56%) |
Apr 10, 2018 | 5.430 | 5.472 | 5.235 | 5.400 | 224,170 | -0.06(-1.10%) |
Apr 09, 2018 | 5.490 | 5.550 | 5.370 | 5.460 | 26,397 | -0.10(-1.82%) |
Apr 06, 2018 | 5.580 | 5.610 | 5.460 | 5.561 | 4,021 | -0.02(-0.33%) |
Apr 05, 2018 | 5.550 | 5.580 | 5.520 | 5.580 | 8,007 | +0.06(+1.09%) |
Apr 04, 2018 | 5.490 | 5.610 | 5.490 | 5.520 | 9,199 | -0.08(-1.41%) |
Apr 03, 2018 | 5.610 | 5.610 | 5.487 | 5.599 | 21,912 | -0.01(-0.20%) |
Apr 02, 2018 | 5.580 | 5.640 | 5.550 | 5.610 | 11,534 | +0.03(+0.54%) |
Mar 29, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.02(-0.39%) | |
Mar 28, 2018 | 5.520 | 5.670 | 5.520 | 5.602 | 7,671 | +0.11(+2.04%) |
Mar 27, 2018 | 5.820 | 5.820 | 5.490 | 5.490 | 27,970 | -0.30(-5.18%) |
Mar 26, 2018 | 5.850 | 5.850 | 5.730 | 5.790 | 5,712 | +0.09(+1.58%) |
Mar 23, 2018 | 5.820 | 5.850 | 5.610 | 5.700 | 13,275 | -0.06(-1.09%) |
Mar 22, 2018 | 5.820 | 5.850 | 5.730 | 5.763 | 6,876 | -0.06(-0.98%) |
Mar 21, 2018 | 5.850 | 5.850 | 5.614 | 5.820 | 6,588 | -0.03(-0.51%) |
Mar 20, 2018 | 5.760 | 5.850 | 5.694 | 5.850 | 7,462 | +0.09(+1.56%) |
Mar 19, 2018 | 5.790 | 5.835 | 5.730 | 5.760 | 8,638 | -0.09(-1.54%) |
Mar 16, 2018 | 5.762 | 5.890 | 5.762 | 5.850 | 8,486 | +0.06(+1.04%) |
Mar 15, 2018 | 5.760 | 5.970 | 5.640 | 5.790 | 16,137 | -0.03(-0.52%) |
Mar 14, 2018 | 5.790 | 5.907 | 5.670 | 5.820 | 24,701 | +0.03(+0.52%) |
Mar 13, 2018 | 5.880 | 5.880 | 5.700 | 5.790 | 19,586 | -0.09(-1.53%) |
Mar 12, 2018 | 5.880 | 5.970 | 5.760 | 5.880 | 27,854 | +0.03(+0.51%) |
Mar 09, 2018 | 6.120 | 6.150 | 5.850 | 5.850 | 20,090 | -0.26(-4.18%) |
Mar 08, 2018 | 5.880 | 6.150 | 5.853 | 6.105 | 27,289 | +0.23(+3.83%) |
Mar 07, 2018 | 5.790 | 5.880 | 5.760 | 5.880 | 16,328 | +0.12(+2.08%) |
Mar 06, 2018 | 5.820 | 5.850 | 5.511 | 5.760 | 19,040 | +0.00(+0.00%) |
Mar 05, 2018 | 5.670 | 5.850 | 5.487 | 5.760 | 17,275 | +0.09(+1.59%) |
Mar 02, 2018 | 5.520 | 5.700 | 5.520 | 5.670 | 16,870 | +0.15(+2.72%) |