Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.330 | 6.340 | 6.210 | 6.260 | 25,297 | -0.12(-1.88%) |
May 30, 2018 | 6.280 | 6.380 | 6.230 | 6.380 | 39,287 | +0.18(+2.90%) |
May 29, 2018 | 6.220 | 6.340 | 6.200 | 6.200 | 30,135 | +0.12(+1.97%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | -0.10(-1.62%) | |
May 24, 2018 | 6.200 | 6.210 | 6.130 | 6.180 | 22,428 | -0.05(-0.80%) |
May 23, 2018 | 6.200 | 6.260 | 6.170 | 6.230 | 22,334 | -0.16(-2.50%) |
May 22, 2018 | 6.470 | 6.480 | 6.370 | 6.390 | 51,143 | +0.07(+1.11%) |
May 21, 2018 | 6.254 | 6.428 | 6.254 | 6.320 | 19,790 | +0.00(+0.00%) |
May 18, 2018 | 6.240 | 6.364 | 6.240 | 6.320 | 7,323 | -0.06(-0.94%) |
May 17, 2018 | 6.440 | 6.500 | 6.370 | 6.380 | 39,424 | -0.02(-0.31%) |
May 16, 2018 | 6.280 | 6.400 | 6.280 | 6.400 | 19,344 | +0.45(+7.56%) |
May 15, 2018 | 5.890 | 5.950 | 5.850 | 5.950 | 25,807 | +0.03(+0.51%) |
May 14, 2018 | 5.960 | 6.010 | 5.870 | 5.920 | 74,024 | -0.11(-1.82%) |
May 11, 2018 | 6.030 | 6.070 | 6.000 | 6.030 | 38,009 | -0.08(-1.31%) |
May 10, 2018 | 6.038 | 6.150 | 6.038 | 6.110 | 11,813 | +0.08(+1.24%) |
May 09, 2018 | 5.980 | 6.080 | 5.980 | 6.035 | 19,469 | +0.04(+0.75%) |
May 08, 2018 | 5.990 | 5.990 | 5.934 | 5.990 | 40,351 | -0.19(-3.15%) |
May 07, 2018 | 6.230 | 6.290 | 6.130 | 6.185 | 22,018 | -0.30(-4.55%) |
May 04, 2018 | 6.260 | 6.480 | 6.230 | 6.480 | 304,840 | +0.23(+3.68%) |
May 03, 2018 | 6.250 | 6.340 | 6.190 | 6.250 | 25,191 | +0.03(+0.48%) |
May 02, 2018 | 6.230 | 6.250 | 6.170 | 6.220 | 18,965 | +0.08(+1.24%) |
May 01, 2018 | 6.290 | 6.290 | 6.120 | 6.144 | 25,482 | -0.12(-1.85%) |
Apr 30, 2018 | 6.230 | 6.280 | 6.200 | 6.260 | 19,088 | +0.00(+0.08%) |
Apr 27, 2018 | 6.338 | 6.390 | 6.250 | 6.255 | 39,331 | -0.21(-3.17%) |
Apr 26, 2018 | 6.500 | 6.590 | 6.420 | 6.460 | 40,950 | -0.01(-0.23%) |
Apr 25, 2018 | 6.380 | 6.490 | 6.360 | 6.475 | 26,261 | +0.10(+1.65%) |
Apr 24, 2018 | 6.364 | 6.400 | 6.340 | 6.370 | 27,389 | -0.07(-1.09%) |
Apr 23, 2018 | 6.480 | 6.486 | 6.365 | 6.440 | 38,044 | -0.39(-5.71%) |
Apr 20, 2018 | 6.820 | 6.890 | 6.750 | 6.830 | 73,459 | -0.03(-0.44%) |
Apr 19, 2018 | 6.950 | 6.960 | 6.800 | 6.860 | 46,874 | -0.12(-1.72%) |
Apr 18, 2018 | 6.950 | 7.050 | 6.930 | 6.980 | 61,968 | +0.17(+2.50%) |
Apr 17, 2018 | 6.610 | 6.810 | 6.610 | 6.810 | 161,013 | +0.08(+1.19%) |
Apr 16, 2018 | 6.720 | 6.780 | 6.710 | 6.730 | 62,270 | +0.12(+1.82%) |
Apr 13, 2018 | 6.640 | 6.640 | 6.550 | 6.610 | 40,666 | +0.16(+2.48%) |
Apr 12, 2018 | 6.380 | 6.500 | 6.380 | 6.450 | 30,458 | +0.09(+1.42%) |
Apr 11, 2018 | 6.300 | 6.400 | 6.300 | 6.360 | 16,439 | +0.17(+2.75%) |
Apr 10, 2018 | 6.190 | 6.270 | 6.160 | 6.190 | 20,116 | -0.01(-0.24%) |
Apr 09, 2018 | 6.220 | 6.240 | 6.180 | 6.205 | 116,619 | +0.37(+6.25%) |
Apr 06, 2018 | 5.820 | 5.870 | 5.770 | 5.840 | 1,099,785 | -0.18(-2.99%) |
Apr 05, 2018 | 5.990 | 6.020 | 5.959 | 6.020 | 106,007 | +0.13(+2.21%) |
Apr 04, 2018 | 5.800 | 5.920 | 5.800 | 5.890 | 67,550 | -0.04(-0.67%) |
Apr 03, 2018 | 6.000 | 6.030 | 5.900 | 5.930 | 577,705 | +0.08(+1.37%) |
Apr 02, 2018 | 5.950 | 5.950 | 5.810 | 5.850 | 51,059 | -0.10(-1.68%) |
Mar 29, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.930 | 5.930 | 5.800 | 5.880 | 304,064 | -0.07(-1.18%) |
Mar 27, 2018 | 6.050 | 6.120 | 5.880 | 5.950 | 117,462 | -0.06(-1.00%) |
Mar 26, 2018 | 6.020 | 6.040 | 5.950 | 6.010 | 22,401 | +0.05(+0.92%) |
Mar 23, 2018 | 6.000 | 6.020 | 5.920 | 5.955 | 38,794 | +0.09(+1.62%) |
Mar 22, 2018 | 5.950 | 5.950 | 5.840 | 5.860 | 153,864 | -0.22(-3.55%) |
Mar 21, 2018 | 5.970 | 6.120 | 5.946 | 6.076 | 5,233,643 | +0.04(+0.60%) |
Mar 20, 2018 | 6.120 | 6.120 | 6.040 | 6.040 | 1,120,233 | -0.10(-1.63%) |
Mar 19, 2018 | 6.210 | 6.250 | 6.100 | 6.140 | 66,480 | -0.15(-2.42%) |
Mar 16, 2018 | 6.260 | 6.340 | 6.250 | 6.293 | 43,446 | -0.08(-1.22%) |
Mar 15, 2018 | 6.420 | 6.450 | 6.350 | 6.370 | 31,102 | -0.09(-1.39%) |
Mar 14, 2018 | 6.524 | 6.524 | 6.450 | 6.460 | 19,671 | -0.00(-0.04%) |
Mar 13, 2018 | 6.600 | 6.600 | 6.463 | 6.463 | 38,939 | -0.19(-2.82%) |
Mar 12, 2018 | 6.640 | 6.690 | 6.560 | 6.650 | 26,280 | -0.08(-1.26%) |
Mar 09, 2018 | 6.660 | 6.770 | 6.660 | 6.735 | 17,950 | +0.16(+2.36%) |
Mar 08, 2018 | 6.620 | 6.620 | 6.550 | 6.580 | 13,882 | -0.12(-1.79%) |
Mar 07, 2018 | 6.660 | 6.720 | 6.620 | 6.700 | 22,340 | -0.16(-2.33%) |
Mar 06, 2018 | 6.806 | 6.864 | 6.760 | 6.860 | 59,782 | +0.16(+2.39%) |
Mar 05, 2018 | 6.650 | 6.704 | 6.580 | 6.700 | 17,161 | -0.13(-1.98%) |
Mar 02, 2018 | 6.700 | 6.870 | 6.700 | 6.835 | 19,744 | +0.09(+1.41%) |