Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.740 | 5.819 | 5.451 | 5.680 | 82,481 | -0.24(-4.05%) |
May 30, 2018 | 5.550 | 6.205 | 5.550 | 5.920 | 77,922 | +0.37(+6.67%) |
May 29, 2018 | 5.740 | 5.740 | 5.475 | 5.550 | 33,302 | -0.22(-3.81%) |
May 25, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.08(+1.41%) | |
May 24, 2018 | 5.900 | 5.900 | 5.670 | 5.690 | 17,212 | -0.39(-6.41%) |
May 23, 2018 | 6.150 | 6.299 | 5.980 | 6.080 | 40,684 | -0.01(-0.16%) |
May 22, 2018 | 5.750 | 6.157 | 5.750 | 6.090 | 114,943 | +0.47(+8.36%) |
May 21, 2018 | 5.550 | 5.700 | 5.540 | 5.620 | 40,504 | +0.09(+1.63%) |
May 18, 2018 | 5.520 | 5.569 | 5.410 | 5.530 | 18,915 | +0.20(+3.75%) |
May 17, 2018 | 5.430 | 5.430 | 5.240 | 5.330 | 18,003 | -0.01(-0.19%) |
May 16, 2018 | 5.320 | 5.355 | 5.260 | 5.340 | 17,744 | +0.07(+1.33%) |
May 15, 2018 | 5.430 | 5.430 | 5.250 | 5.270 | 18,790 | -0.24(-4.36%) |
May 14, 2018 | 5.550 | 5.650 | 5.500 | 5.510 | 14,850 | -0.03(-0.54%) |
May 11, 2018 | 5.500 | 5.540 | 5.460 | 5.540 | 15,099 | +0.03(+0.54%) |
May 10, 2018 | 5.640 | 5.640 | 5.480 | 5.510 | 17,701 | -0.09(-1.61%) |
May 09, 2018 | 5.580 | 5.610 | 5.520 | 5.600 | 14,836 | +0.04(+0.72%) |
May 08, 2018 | 5.650 | 5.700 | 5.560 | 5.560 | 23,548 | +0.01(+0.18%) |
May 07, 2018 | 5.720 | 5.740 | 5.500 | 5.550 | 24,713 | -0.18(-3.14%) |
May 04, 2018 | 5.700 | 5.730 | 5.603 | 5.730 | 17,755 | +0.03(+0.53%) |
May 03, 2018 | 5.640 | 5.830 | 5.611 | 5.700 | 23,821 | +0.07(+1.23%) |
May 02, 2018 | 5.640 | 5.770 | 5.631 | 5.631 | 10,683 | +0.00(+0.02%) |
May 01, 2018 | 5.610 | 5.650 | 5.530 | 5.630 | 5,431 | +0.13(+2.36%) |
Apr 30, 2018 | 5.700 | 5.700 | 5.480 | 5.500 | 24,089 | -0.21(-3.68%) |
Apr 27, 2018 | 5.650 | 5.779 | 5.550 | 5.710 | 23,252 | +0.09(+1.60%) |
Apr 26, 2018 | 5.600 | 5.710 | 5.580 | 5.620 | 24,762 | +0.08(+1.44%) |
Apr 25, 2018 | 5.530 | 5.579 | 5.440 | 5.540 | 24,536 | +0.05(+0.91%) |
Apr 24, 2018 | 5.610 | 5.610 | 5.470 | 5.490 | 28,217 | -0.12(-2.14%) |
Apr 23, 2018 | 5.620 | 5.620 | 5.540 | 5.610 | 16,696 | -0.08(-1.41%) |
Apr 20, 2018 | 5.820 | 5.820 | 5.690 | 5.690 | 8,837 | -0.19(-3.23%) |
Apr 19, 2018 | 5.930 | 5.930 | 5.690 | 5.880 | 22,893 | -0.11(-1.84%) |
Apr 18, 2018 | 6.104 | 6.140 | 5.970 | 5.990 | 23,181 | -0.11(-1.80%) |
Apr 17, 2018 | 6.137 | 6.189 | 6.005 | 6.100 | 32,254 | +0.00(+0.00%) |
Apr 16, 2018 | 6.080 | 6.239 | 6.000 | 6.100 | 13,430 | +0.00(+0.00%) |
Apr 13, 2018 | 6.260 | 6.260 | 6.040 | 6.100 | 28,237 | -0.11(-1.77%) |
Apr 12, 2018 | 6.040 | 6.340 | 6.040 | 6.210 | 105,381 | +0.20(+3.33%) |
Apr 11, 2018 | 5.820 | 6.082 | 5.820 | 6.010 | 208,398 | +0.21(+3.62%) |
Apr 10, 2018 | 5.650 | 5.800 | 5.580 | 5.800 | 23,704 | +0.25(+4.50%) |
Apr 09, 2018 | 5.730 | 5.820 | 5.500 | 5.550 | 30,680 | -0.12(-2.12%) |
Apr 06, 2018 | 5.630 | 5.810 | 5.620 | 5.670 | 31,880 | +0.04(+0.71%) |
Apr 05, 2018 | 5.610 | 5.670 | 5.550 | 5.630 | 28,522 | +0.15(+2.74%) |
Apr 04, 2018 | 5.400 | 5.480 | 5.370 | 5.480 | 20,688 | +0.06(+1.11%) |
Apr 03, 2018 | 5.540 | 5.570 | 5.400 | 5.420 | 33,153 | -0.16(-2.87%) |
Apr 02, 2018 | 5.790 | 5.790 | 5.511 | 5.580 | 23,896 | -0.20(-3.46%) |
Mar 29, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 5.810 | 5.900 | 5.740 | 5.760 | 34,065 | -0.13(-2.21%) |
Mar 27, 2018 | 5.850 | 5.970 | 5.756 | 5.890 | 39,218 | -0.06(-1.01%) |
Mar 26, 2018 | 5.800 | 5.960 | 5.678 | 5.950 | 94,899 | +0.29(+5.12%) |
Mar 23, 2018 | 6.150 | 6.150 | 5.630 | 5.660 | 50,681 | -0.40(-6.60%) |
Mar 22, 2018 | 6.000 | 6.120 | 5.960 | 6.060 | 79,302 | -0.05(-0.82%) |
Mar 21, 2018 | 6.310 | 6.362 | 6.090 | 6.110 | 52,458 | -0.31(-4.83%) |
Mar 20, 2018 | 6.480 | 6.480 | 6.311 | 6.420 | 14,801 | -0.06(-0.93%) |
Mar 19, 2018 | 6.600 | 6.600 | 6.390 | 6.480 | 13,141 | -0.19(-2.85%) |
Mar 16, 2018 | 6.650 | 6.740 | 6.590 | 6.670 | 107,358 | +0.08(+1.21%) |
Mar 15, 2018 | 6.610 | 6.690 | 6.540 | 6.590 | 20,553 | -0.02(-0.30%) |
Mar 14, 2018 | 6.530 | 6.698 | 6.480 | 6.610 | 41,917 | +0.19(+2.96%) |
Mar 13, 2018 | 6.690 | 6.690 | 6.372 | 6.420 | 67,656 | -0.29(-4.32%) |
Mar 12, 2018 | 6.540 | 6.770 | 6.533 | 6.710 | 64,372 | -0.02(-0.30%) |
Mar 09, 2018 | 6.900 | 6.930 | 6.700 | 6.730 | 133,263 | -0.26(-3.72%) |
Mar 08, 2018 | 7.100 | 7.260 | 6.950 | 6.990 | 139,925 | -0.63(-8.27%) |
Mar 07, 2018 | 7.340 | 7.640 | 7.330 | 7.620 | 46,062 | +0.37(+5.10%) |
Mar 06, 2018 | 7.720 | 7.720 | 7.121 | 7.250 | 110,986 | -0.47(-6.09%) |
Mar 05, 2018 | 7.550 | 7.770 | 7.550 | 7.720 | 75,614 | +0.12(+1.58%) |
Mar 02, 2018 | 7.680 | 7.680 | 7.321 | 7.600 | 58,938 | +0.09(+1.20%) |