Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.710 | 5.870 | 5.710 | 5.810 | 2,520,782 | +0.11(+1.93%) |
Jun 28, 2018 | 5.640 | 5.755 | 5.600 | 5.700 | 3,782,943 | +0.08(+1.42%) |
Jun 27, 2018 | 5.710 | 5.760 | 5.620 | 5.620 | 2,378,643 | -0.12(-2.09%) |
Jun 26, 2018 | 5.600 | 5.760 | 5.600 | 5.740 | 1,884,026 | +0.09(+1.59%) |
Jun 25, 2018 | 5.690 | 5.740 | 5.630 | 5.650 | 2,392,784 | -0.08(-1.40%) |
Jun 22, 2018 | 5.690 | 5.750 | 5.680 | 5.730 | 1,465,318 | +0.05(+0.88%) |
Jun 21, 2018 | 5.760 | 5.775 | 5.670 | 5.680 | 2,323,522 | -0.08(-1.39%) |
Jun 20, 2018 | 5.830 | 5.850 | 5.730 | 5.760 | 2,262,980 | -0.06(-1.03%) |
Jun 19, 2018 | 5.780 | 5.890 | 5.780 | 5.820 | 1,688,841 | -0.05(-0.85%) |
Jun 18, 2018 | 5.830 | 5.920 | 5.825 | 5.870 | 1,441,743 | +0.02(+0.34%) |
Jun 15, 2018 | 5.960 | 5.960 | 5.850 | 6,910,308 | -0.11(-1.85%) | |
Jun 14, 2018 | 6.000 | 6.035 | 5.930 | 5.960 | 2,379,965 | +0.01(+0.17%) |
Jun 13, 2018 | 5.920 | 5.990 | 5.790 | 5.950 | 2,667,797 | +0.05(+0.85%) |
Jun 12, 2018 | 5.830 | 5.910 | 5.775 | 5.900 | 2,593,996 | +0.06(+1.03%) |
Jun 11, 2018 | 5.780 | 5.870 | 5.720 | 5.840 | 2,011,966 | +0.06(+1.04%) |
Jun 08, 2018 | 5.800 | 5.800 | 5.724 | 5.780 | 1,765,548 | -0.02(-0.34%) |
Jun 07, 2018 | 5.880 | 5.880 | 5.740 | 5.800 | 4,596,044 | -0.12(-2.03%) |
Jun 06, 2018 | 5.910 | 5.920 | 3,650,359 | -0.22(-3.58%) | ||
Jun 05, 2018 | 6.170 | 6.230 | 6.130 | 6.140 | 2,990,198 | -0.02(-0.32%) |
Jun 04, 2018 | 6.240 | 6.260 | 6.125 | 6.160 | 4,400,554 | -0.02(-0.32%) |
Jun 01, 2018 | 6.230 | 6.280 | 6.150 | 6.180 | 3,760,829 | -0.06(-0.96%) |
May 31, 2018 | 6.300 | 6.330 | 6.215 | 6.240 | 4,754,071 | -0.05(-0.79%) |
May 30, 2018 | 6.220 | 6.330 | 6.210 | 6.290 | 2,314,029 | +0.10(+1.62%) |
May 29, 2018 | 6.100 | 6.300 | 6.080 | 6.190 | 3,435,895 | -0.05(-0.80%) |
May 25, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.07(-1.11%) | |
May 24, 2018 | 6.130 | 6.330 | 6.110 | 6.310 | 4,683,331 | +0.22(+3.61%) |
May 23, 2018 | 5.940 | 6.110 | 5.920 | 6.090 | 4,411,981 | +0.14(+2.35%) |
May 22, 2018 | 6.020 | 6.080 | 5.920 | 5.950 | 2,753,020 | -0.07(-1.16%) |
May 21, 2018 | 5.980 | 6.040 | 5.950 | 6.020 | 1,465,480 | +0.01(+0.17%) |
May 18, 2018 | 5.920 | 6.050 | 5.890 | 6.010 | 2,637,052 | +0.09(+1.52%) |
May 17, 2018 | 5.990 | 5.990 | 5.894 | 5.920 | 2,031,302 | -0.07(-1.17%) |
May 16, 2018 | 5.980 | 6.040 | 5.955 | 5.990 | 1,966,526 | +0.01(+0.17%) |
May 15, 2018 | 6.000 | 6.050 | 5.900 | 5.980 | 2,894,907 | -0.15(-2.45%) |
May 14, 2018 | 6.110 | 6.190 | 6.090 | 6.130 | 4,340,679 | +0.03(+0.49%) |
May 11, 2018 | 6.220 | 6.245 | 6.060 | 6.100 | 2,346,075 | -0.11(-1.77%) |
May 10, 2018 | 6.220 | 6.220 | 6.115 | 6.210 | 3,884,756 | +0.08(+1.31%) |
May 09, 2018 | 6.160 | 6.220 | 6.090 | 6.130 | 5,516,246 | -0.02(-0.33%) |
May 08, 2018 | 5.900 | 6.190 | 5.890 | 6.150 | 6,787,414 | +0.46(+8.08%) |
May 07, 2018 | 5.640 | 5.740 | 5.630 | 5.690 | 2,240,138 | +0.05(+0.89%) |
May 04, 2018 | 5.580 | 5.676 | 5.560 | 5.640 | 1,794,426 | +0.02(+0.36%) |
May 03, 2018 | 5.710 | 5.710 | 5.570 | 5.620 | 2,046,964 | +0.02(+0.36%) |
May 02, 2018 | 5.550 | 5.720 | 5.525 | 5.600 | 4,200,831 | +0.09(+1.63%) |
May 01, 2018 | 5.420 | 5.535 | 5.380 | 5.510 | 4,398,749 | +0.05(+0.92%) |
Apr 30, 2018 | 5.450 | 5.510 | 5.400 | 5.460 | 3,587,533 | -0.09(-1.62%) |
Apr 27, 2018 | 5.470 | 5.600 | 5.470 | 5.550 | 2,278,380 | +0.10(+1.83%) |
Apr 26, 2018 | 5.410 | 5.485 | 5.340 | 5.450 | 2,954,065 | +0.07(+1.30%) |
Apr 25, 2018 | 5.370 | 5.475 | 5.350 | 5.380 | 2,821,757 | -0.07(-1.28%) |
Apr 24, 2018 | 5.420 | 5.490 | 5.390 | 5.450 | 3,573,709 | +0.05(+0.93%) |
Apr 23, 2018 | 5.460 | 5.460 | 5.350 | 5.400 | 3,206,135 | -0.14(-2.53%) |
Apr 20, 2018 | 5.530 | 5.600 | 5.420 | 5.540 | 3,595,649 | -0.04(-0.72%) |
Apr 19, 2018 | 5.580 | 5.640 | 5.500 | 5.580 | 3,242,391 | +0.02(+0.36%) |
Apr 18, 2018 | 5.640 | 5.725 | 5.520 | 5.560 | 5,477,799 | +0.00(+0.00%) |
Apr 17, 2018 | 5.580 | 5.630 | 5.530 | 5.560 | 2,972,630 | -0.03(-0.54%) |
Apr 16, 2018 | 5.610 | 5.610 | 5.500 | 5.590 | 2,892,037 | +0.01(+0.18%) |
Apr 13, 2018 | 5.460 | 5.685 | 5.420 | 5.580 | 6,281,056 | +0.27(+5.08%) |
Apr 12, 2018 | 5.370 | 5.400 | 5.270 | 5.310 | 3,209,684 | -0.12(-2.21%) |
Apr 11, 2018 | 5.250 | 5.450 | 5.240 | 5.430 | 6,762,874 | +0.24(+4.62%) |
Apr 10, 2018 | 5.150 | 5.240 | 5.100 | 5.190 | 3,204,934 | +0.06(+1.17%) |
Apr 09, 2018 | 5.080 | 5.190 | 5.010 | 5.130 | 2,861,864 | +0.04(+0.79%) |
Apr 06, 2018 | 5.200 | 5.230 | 5.070 | 5.090 | 2,526,354 | -0.06(-1.17%) |
Apr 05, 2018 | 5.010 | 5.175 | 5.010 | 5.150 | 3,067,726 | +0.07(+1.38%) |
Apr 04, 2018 | 5.200 | 5.240 | 5.020 | 5.080 | 4,385,604 | -0.05(-0.97%) |
Apr 03, 2018 | 5.220 | 5.230 | 5.100 | 5.130 | 5,370,352 | -0.12(-2.29%) |