Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.290 | 6.290 | 6.278 | 6.278 | 285 | +0.43(+7.32%) |
May 30, 2018 | 6.278 | 6.300 | 5.850 | 5.850 | 2,166 | -0.15(-2.50%) |
May 29, 2018 | 6.150 | 6.150 | 6.000 | 6.000 | 1,960 | -0.34(-5.36%) |
May 25, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.06(-0.94%) | |
May 24, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 1,050 | +0.27(+4.32%) |
May 22, 2018 | 6.135 | 6.135 | 6.135 | 0 | -0.11(-1.68%) | |
May 21, 2018 | 5.900 | 6.240 | 5.900 | 6.240 | 2,436 | +0.34(+5.76%) |
May 18, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 1,105 | +0.09(+1.55%) |
May 17, 2018 | 6.050 | 6.050 | 5.810 | 5.810 | 3,149 | -0.24(-3.97%) |
May 16, 2018 | 6.050 | 6.250 | 6.000 | 6.050 | 6,600 | +0.00(+0.00%) |
May 15, 2018 | 5.500 | 6.230 | 5.500 | 6.050 | 2,907 | +0.05(+0.83%) |
May 14, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 3,502 | -0.05(-0.83%) |
May 11, 2018 | 6.050 | 6.050 | 6.010 | 6.050 | 1,647 | +0.20(+3.42%) |
May 10, 2018 | 5.779 | 6.000 | 5.725 | 5.850 | 8,957 | +0.10(+1.74%) |
May 09, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 662 | +0.00(+0.00%) |
May 08, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 805 | +0.12(+2.22%) |
May 07, 2018 | 5.700 | 5.750 | 5.625 | 5.625 | 1,103 | -0.12(-2.00%) |
May 04, 2018 | 5.750 | 5.750 | 5.550 | 5.740 | 3,232 | +0.09(+1.59%) |
May 03, 2018 | 5.800 | 5.800 | 5.500 | 5.650 | 504 | -0.10(-1.74%) |
May 02, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 1,180 | +0.10(+1.77%) |
May 01, 2018 | 5.700 | 5.850 | 5.650 | 5.650 | 10,665 | -0.10(-1.74%) |
Apr 30, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 216 | +0.00(+0.00%) |
Apr 27, 2018 | 5.600 | 5.750 | 5.600 | 5.750 | 8,102 | -0.08(-1.41%) |
Apr 26, 2018 | 5.750 | 5.832 | 5.500 | 5.832 | 1,239 | +0.23(+4.14%) |
Apr 25, 2018 | 5.895 | 5.900 | 5.550 | 5.600 | 4,045 | -0.25(-4.27%) |
Apr 24, 2018 | 5.500 | 5.850 | 5.500 | 5.850 | 1,140 | -0.15(-2.50%) |
Apr 20, 2018 | 6.000 | 6.000 | 6.000 | 38 | +0.35(+6.19%) | |
Apr 18, 2018 | 5.650 | 5.650 | 5.650 | 44 | -0.12(-2.11%) | |
Apr 17, 2018 | 5.850 | 5.850 | 5.771 | 5.771 | 3,576 | -0.03(-0.49%) |
Apr 16, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 145 | +0.00(+0.00%) |
Apr 13, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 1,123 | +0.00(+0.00%) |
Apr 12, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 201 | +0.00(+0.00%) |
Apr 09, 2018 | 5.800 | 5.800 | 5.800 | 53 | +0.00(+0.00%) | |
Apr 06, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 221 | -0.06(-0.94%) |
Apr 05, 2018 | 5.855 | 5.855 | 5.855 | 5.855 | 114 | -0.14(-2.42%) |
Apr 04, 2018 | 5.900 | 6.000 | 5.900 | 6.000 | 206 | +0.10(+1.69%) |
Apr 03, 2018 | 5.880 | 6.150 | 5.850 | 5.900 | 10,128 | +0.05(+0.85%) |
Apr 02, 2018 | 5.855 | 5.855 | 5.850 | 5.850 | 745 | +0.00(+0.00%) |
Mar 29, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.000 | 6.025 | 5.550 | 5.850 | 8,430 | -0.12(-2.09%) |
Mar 27, 2018 | 5.700 | 6.000 | 5.400 | 5.975 | 18,773 | +0.27(+4.82%) |
Mar 26, 2018 | 5.750 | 5.850 | 5.574 | 5.700 | 8,872 | -0.50(-8.06%) |
Mar 23, 2018 | 6.100 | 6.200 | 6.100 | 6.200 | 612 | -0.19(-3.05%) |
Mar 21, 2018 | 6.395 | 6.395 | 6.395 | 94 | +0.44(+7.48%) | |
Mar 20, 2018 | 5.850 | 6.180 | 5.850 | 5.950 | 10,800 | +0.38(+6.80%) |
Mar 19, 2018 | 5.805 | 6.245 | 5.400 | 5.571 | 14,288 | -0.43(-7.15%) |
Mar 16, 2018 | 6.350 | 6.350 | 5.950 | 6.000 | 2,955 | +0.00(+0.00%) |
Mar 15, 2018 | 5.950 | 6.100 | 5.950 | 6.000 | 14,828 | +0.10(+1.69%) |
Mar 14, 2018 | 6.250 | 6.422 | 5.900 | 5.900 | 5,460 | -0.40(-6.35%) |
Mar 13, 2018 | 6.300 | 6.626 | 6.000 | 6.300 | 7,539 | -0.54(-7.96%) |
Mar 12, 2018 | 6.760 | 6.845 | 6.200 | 6.845 | 7,119 | +0.54(+8.65%) |
Mar 09, 2018 | 6.050 | 6.650 | 5.950 | 6.300 | 29,936 | +0.50(+8.62%) |
Mar 08, 2018 | 6.050 | 6.050 | 5.650 | 5.800 | 11,089 | -0.25(-4.13%) |
Mar 07, 2018 | 6.450 | 6.450 | 6.050 | 6.050 | 946 | -0.45(-6.92%) |
Mar 06, 2018 | 6.500 | 6.850 | 6.500 | 6.500 | 879 | +0.55(+9.24%) |
Mar 05, 2018 | 5.700 | 6.200 | 5.700 | 5.950 | 3,232 | +0.20(+3.48%) |
Mar 02, 2018 | 5.500 | 5.750 | 5.500 | 5.750 | 8,158 | +0.35(+6.48%) |