Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.750 | 5.750 | 5.732 | 5.743 | 153,629 | +0.02(+0.26%) |
May 30, 2018 | 5.728 | 5.735 | 5.713 | 5.728 | 192,350 | +0.00(+0.00%) |
May 29, 2018 | 5.735 | 5.742 | 5.705 | 5.728 | 216,682 | +0.02(+0.40%) |
May 25, 2018 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 5.683 | 5.698 | 5.668 | 5.698 | 153,396 | +0.03(+0.53%) |
May 23, 2018 | 5.652 | 5.668 | 5.652 | 5.668 | 95,080 | +0.01(+0.13%) |
May 22, 2018 | 5.645 | 5.660 | 5.645 | 5.660 | 93,982 | +0.01(+0.13%) |
May 21, 2018 | 5.645 | 5.652 | 5.592 | 5.652 | 158,725 | +0.03(+0.54%) |
May 18, 2018 | 5.607 | 5.630 | 5.607 | 5.622 | 129,918 | +0.01(+0.13%) |
May 17, 2018 | 5.630 | 5.637 | 5.607 | 5.615 | 88,587 | -0.01(-0.13%) |
May 16, 2018 | 5.645 | 5.652 | 5.615 | 5.622 | 148,227 | +0.00(+0.00%) |
May 15, 2018 | 5.652 | 5.656 | 5.622 | 5.622 | 86,438 | -0.05(-0.93%) |
May 14, 2018 | 5.675 | 5.683 | 5.630 | 5.675 | 168,464 | +0.00(+0.00%) |
May 11, 2018 | 5.690 | 5.690 | 5.660 | 5.675 | 98,451 | -0.01(-0.13%) |
May 10, 2018 | 5.660 | 5.683 | 5.645 | 5.683 | 65,415 | +0.05(+0.87%) |
May 09, 2018 | 5.619 | 5.641 | 5.619 | 5.634 | 82,378 | +0.01(+0.13%) |
May 08, 2018 | 5.641 | 5.649 | 5.626 | 5.626 | 116,886 | -0.03(-0.53%) |
May 07, 2018 | 5.656 | 5.664 | 5.641 | 5.656 | 102,661 | +0.00(+0.00%) |
May 04, 2018 | 5.679 | 5.686 | 5.656 | 5.656 | 82,046 | -0.02(-0.40%) |
May 03, 2018 | 5.664 | 5.701 | 5.664 | 5.679 | 119,072 | +0.01(+0.13%) |
May 02, 2018 | 5.679 | 5.686 | 5.656 | 5.671 | 101,841 | -0.01(-0.13%) |
May 01, 2018 | 5.664 | 5.679 | 5.656 | 5.679 | 114,081 | +0.01(+0.26%) |
Apr 30, 2018 | 5.626 | 5.664 | 5.626 | 5.664 | 98,167 | +0.03(+0.47%) |
Apr 27, 2018 | 5.641 | 5.649 | 5.619 | 5.637 | 91,468 | +0.01(+0.20%) |
Apr 26, 2018 | 5.619 | 5.626 | 5.596 | 5.626 | 212,922 | +0.02(+0.40%) |
Apr 25, 2018 | 5.626 | 5.626 | 5.585 | 5.604 | 180,729 | -0.05(-0.80%) |
Apr 24, 2018 | 5.619 | 5.649 | 5.611 | 5.649 | 197,499 | +0.03(+0.53%) |
Apr 23, 2018 | 5.626 | 5.634 | 5.604 | 5.619 | 200,258 | -0.03(-0.53%) |
Apr 20, 2018 | 5.641 | 5.649 | 5.641 | 5.649 | 62,111 | +0.00(+0.00%) |
Apr 19, 2018 | 5.641 | 5.649 | 5.626 | 5.649 | 189,533 | +0.01(+0.13%) |
Apr 18, 2018 | 5.634 | 5.656 | 5.626 | 5.641 | 152,674 | +0.01(+0.13%) |
Apr 17, 2018 | 5.641 | 5.664 | 5.634 | 5.634 | 180,271 | -0.02(-0.27%) |
Apr 16, 2018 | 5.671 | 5.686 | 5.641 | 5.649 | 170,233 | -0.03(-0.53%) |
Apr 13, 2018 | 5.716 | 5.716 | 5.671 | 5.679 | 94,306 | -0.02(-0.26%) |
Apr 12, 2018 | 5.709 | 5.709 | 5.679 | 5.694 | 89,903 | -0.02(-0.33%) |
Apr 11, 2018 | 5.705 | 5.712 | 5.690 | 5.712 | 101,331 | +0.01(+0.13%) |
Apr 10, 2018 | 5.683 | 5.716 | 5.683 | 5.705 | 88,380 | +0.01(+0.26%) |
Apr 09, 2018 | 5.720 | 5.720 | 5.675 | 5.690 | 95,616 | -0.02(-0.39%) |
Apr 06, 2018 | 5.697 | 5.720 | 5.697 | 5.712 | 78,499 | +0.02(+0.39%) |
Apr 05, 2018 | 5.675 | 5.690 | 5.645 | 5.690 | 92,218 | +0.01(+0.26%) |
Apr 04, 2018 | 5.630 | 5.683 | 5.630 | 5.675 | 116,318 | +0.04(+0.80%) |
Apr 03, 2018 | 5.683 | 5.683 | 5.630 | 5.630 | 114,423 | -0.05(-0.92%) |
Apr 02, 2018 | 5.690 | 5.698 | 5.675 | 5.683 | 143,941 | +0.00(+0.00%) |
Mar 29, 2018 | 5.683 | 5.683 | 5.683 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.615 | 5.645 | 5.600 | 5.645 | 111,528 | +0.02(+0.40%) |
Mar 27, 2018 | 5.630 | 5.630 | 5.585 | 5.623 | 172,190 | +0.01(+0.27%) |
Mar 26, 2018 | 5.570 | 5.619 | 5.548 | 5.608 | 162,590 | +0.01(+0.13%) |
Mar 23, 2018 | 5.630 | 5.638 | 5.585 | 5.600 | 234,295 | -0.04(-0.66%) |
Mar 22, 2018 | 5.623 | 5.668 | 5.623 | 5.638 | 111,756 | -0.01(-0.26%) |
Mar 21, 2018 | 5.668 | 5.668 | 5.630 | 5.653 | 124,991 | -0.02(-0.39%) |
Mar 20, 2018 | 5.668 | 5.690 | 5.653 | 5.675 | 144,725 | +0.00(+0.00%) |
Mar 19, 2018 | 5.705 | 5.705 | 5.675 | 5.675 | 53,592 | -0.04(-0.78%) |
Mar 16, 2018 | 5.675 | 5.742 | 5.675 | 5.720 | 303,805 | +0.03(+0.52%) |
Mar 15, 2018 | 5.712 | 5.727 | 5.690 | 5.690 | 95,775 | -0.03(-0.52%) |
Mar 14, 2018 | 5.705 | 5.727 | 5.700 | 5.720 | 118,085 | +0.01(+0.13%) |
Mar 13, 2018 | 5.720 | 5.735 | 5.705 | 5.712 | 102,511 | -0.01(-0.20%) |
Mar 12, 2018 | 5.701 | 5.724 | 5.664 | 5.724 | 242,144 | +0.04(+0.65%) |
Mar 09, 2018 | 5.686 | 5.716 | 5.679 | 5.686 | 195,148 | -0.01(-0.26%) |
Mar 08, 2018 | 5.686 | 5.701 | 5.672 | 5.701 | 147,433 | +0.01(+0.26%) |
Mar 07, 2018 | 5.694 | 5.686 | 92,115 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.664 | 5.716 | 5.664 | 5.686 | 157,582 | +0.01(+0.13%) |
Mar 05, 2018 | 5.664 | 5.694 | 5.664 | 5.679 | 103,793 | +0.01(+0.13%) |
Mar 02, 2018 | 5.642 | 5.672 | 5.642 | 5.672 | 111,609 | +0.01(+0.26%) |