Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.000 | 6.000 | 5.600 | 5.623 | 176,755 | -0.33(-5.49%) |
May 30, 2018 | 6.050 | 6.050 | 5.950 | 5.950 | 23,437 | -0.10(-1.65%) |
May 29, 2018 | 6.000 | 6.050 | 5.850 | 6.050 | 33,406 | -0.05(-0.82%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) | |
May 24, 2018 | 6.000 | 6.050 | 5.965 | 6.050 | 13,450 | +0.02(+0.41%) |
May 23, 2018 | 6.200 | 6.200 | 5.950 | 6.025 | 65,292 | -0.07(-1.23%) |
May 22, 2018 | 6.150 | 6.150 | 6.000 | 6.100 | 26,230 | +0.10(+1.67%) |
May 21, 2018 | 6.300 | 6.309 | 5.950 | 6.000 | 33,556 | -0.30(-4.76%) |
May 18, 2018 | 6.150 | 6.300 | 5.900 | 6.300 | 56,188 | +0.30(+5.00%) |
May 17, 2018 | 5.850 | 6.540 | 5.850 | 6.000 | 199,039 | +0.15(+2.56%) |
May 16, 2018 | 6.100 | 6.350 | 5.850 | 5.850 | 125,039 | -0.40(-6.40%) |
May 15, 2018 | 6.742 | 6.742 | 6.150 | 6.250 | 52,334 | -0.25(-3.85%) |
May 14, 2018 | 6.950 | 6.950 | 6.500 | 6.500 | 45,181 | -0.10(-1.52%) |
May 11, 2018 | 6.650 | 6.700 | 6.584 | 6.600 | 8,424 | +0.10(+1.54%) |
May 10, 2018 | 6.340 | 6.750 | 6.340 | 6.500 | 49,242 | +0.15(+2.36%) |
May 09, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 17,013 | +0.20(+3.25%) |
May 08, 2018 | 6.112 | 6.250 | 6.100 | 6.150 | 19,050 | -0.10(-1.60%) |
May 07, 2018 | 5.950 | 6.350 | 5.950 | 6.250 | 28,107 | +0.30(+5.04%) |
May 04, 2018 | 5.550 | 6.150 | 5.500 | 5.950 | 57,289 | +0.10(+1.71%) |
May 03, 2018 | 6.200 | 6.250 | 5.850 | 5.850 | 18,286 | -0.40(-6.40%) |
May 02, 2018 | 5.900 | 6.400 | 5.850 | 6.250 | 45,836 | +0.38(+6.38%) |
May 01, 2018 | 6.000 | 6.000 | 5.450 | 5.875 | 93,829 | -0.03(-0.42%) |
Apr 30, 2018 | 6.150 | 6.200 | 5.850 | 5.900 | 36,325 | -0.15(-2.48%) |
Apr 27, 2018 | 6.500 | 6.600 | 6.001 | 6.050 | 94,315 | -0.50(-7.63%) |
Apr 26, 2018 | 6.400 | 6.750 | 6.400 | 6.550 | 15,356 | +0.15(+2.34%) |
Apr 25, 2018 | 6.550 | 6.550 | 6.250 | 6.400 | 53,632 | -0.25(-3.76%) |
Apr 24, 2018 | 6.700 | 6.850 | 6.452 | 6.650 | 48,679 | -0.05(-0.75%) |
Apr 23, 2018 | 6.900 | 7.000 | 6.600 | 6.700 | 39,242 | -0.30(-4.29%) |
Apr 20, 2018 | 7.100 | 7.300 | 6.850 | 7.000 | 39,693 | -0.15(-2.10%) |
Apr 19, 2018 | 7.300 | 7.500 | 7.100 | 7.150 | 26,358 | -0.20(-2.72%) |
Apr 18, 2018 | 7.400 | 7.500 | 7.200 | 7.350 | 27,085 | -0.06(-0.74%) |
Apr 17, 2018 | 6.950 | 7.551 | 6.800 | 7.405 | 406,273 | +0.36(+5.04%) |
Apr 16, 2018 | 7.100 | 7.100 | 6.800 | 7.050 | 44,560 | +0.00(+0.00%) |
Apr 13, 2018 | 7.050 | 7.200 | 6.900 | 7.050 | 66,233 | +0.02(+0.36%) |
Apr 12, 2018 | 7.000 | 7.200 | 6.900 | 7.025 | 50,139 | +0.08(+1.08%) |
Apr 11, 2018 | 6.900 | 7.250 | 6.900 | 6.950 | 70,528 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 7.150 | 6.700 | 6.900 | 59,339 | +0.15(+2.22%) |
Apr 09, 2018 | 6.950 | 7.100 | 6.750 | 6.750 | 16,595 | -0.15(-2.17%) |
Apr 06, 2018 | 7.050 | 7.250 | 6.600 | 6.900 | 42,227 | -0.20(-2.82%) |
Apr 05, 2018 | 7.200 | 7.200 | 6.850 | 7.100 | 29,125 | +0.00(+0.00%) |
Apr 04, 2018 | 6.850 | 7.200 | 6.800 | 7.100 | 30,729 | +0.20(+2.90%) |
Apr 03, 2018 | 6.850 | 7.000 | 6.800 | 6.900 | 29,889 | +0.05(+0.73%) |
Apr 02, 2018 | 6.800 | 7.100 | 6.750 | 6.850 | 88,845 | -0.35(-4.86%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.05(+0.70%) | |
Mar 28, 2018 | 7.000 | 8.100 | 6.700 | 7.150 | 205,035 | +0.05(+0.70%) |
Mar 27, 2018 | 7.350 | 7.400 | 6.914 | 7.100 | 31,235 | -0.40(-5.33%) |
Mar 26, 2018 | 7.300 | 7.600 | 7.200 | 7.500 | 54,339 | +0.15(+2.04%) |
Mar 23, 2018 | 7.700 | 7.713 | 7.250 | 7.350 | 58,285 | -0.25(-3.29%) |
Mar 22, 2018 | 7.550 | 7.750 | 7.350 | 7.600 | 36,564 | +0.00(+0.00%) |
Mar 21, 2018 | 7.400 | 7.800 | 7.400 | 7.600 | 23,199 | +0.10(+1.33%) |
Mar 20, 2018 | 8.200 | 8.200 | 7.300 | 7.500 | 62,963 | -0.30(-3.85%) |
Mar 19, 2018 | 7.900 | 7.950 | 7.350 | 7.800 | 63,456 | -0.15(-1.89%) |
Mar 16, 2018 | 7.850 | 8.400 | 7.800 | 7.950 | 74,214 | +0.05(+0.63%) |
Mar 15, 2018 | 7.806 | 7.950 | 7.750 | 7.900 | 57,650 | +0.05(+0.64%) |
Mar 14, 2018 | 7.800 | 8.050 | 7.650 | 7.850 | 70,842 | +0.25(+3.29%) |
Mar 13, 2018 | 7.400 | 7.750 | 7.350 | 7.600 | 61,472 | -0.05(-0.65%) |
Mar 12, 2018 | 7.250 | 7.650 | 7.250 | 7.650 | 70,688 | +0.40(+5.52%) |
Mar 09, 2018 | 7.450 | 7.850 | 7.200 | 7.250 | 54,258 | -0.15(-2.03%) |
Mar 08, 2018 | 7.150 | 7.550 | 7.150 | 7.400 | 51,970 | +0.25(+3.50%) |
Mar 07, 2018 | 7.250 | 7.450 | 7.150 | 7.150 | 26,923 | -0.05(-0.69%) |
Mar 06, 2018 | 7.150 | 7.400 | 7.100 | 7.200 | 35,128 | +0.05(+0.70%) |
Mar 05, 2018 | 7.200 | 7.450 | 7.000 | 7.150 | 35,209 | -0.05(-0.69%) |
Mar 02, 2018 | 7.200 | 7.400 | 6.750 | 7.200 | 67,097 | -0.05(-0.69%) |