Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.270 | 5.270 | 5.090 | 5.100 | 9,877 | -0.14(-2.67%) |
May 30, 2018 | 5.200 | 5.303 | 5.037 | 5.240 | 13,865 | +0.23(+4.59%) |
May 29, 2018 | 5.400 | 5.400 | 4.988 | 5.010 | 20,693 | -0.17(-3.28%) |
May 25, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.04(-0.77%) | |
May 24, 2018 | 5.210 | 5.250 | 5.200 | 5.220 | 4,481 | -0.26(-4.74%) |
May 23, 2018 | 5.350 | 5.480 | 5.160 | 5.480 | 6,291 | +0.06(+1.11%) |
May 22, 2018 | 5.780 | 5.780 | 5.370 | 5.420 | 30,994 | -0.39(-6.71%) |
May 21, 2018 | 6.110 | 6.150 | 5.730 | 5.810 | 41,348 | -0.25(-4.13%) |
May 18, 2018 | 5.900 | 6.130 | 5.820 | 6.060 | 11,877 | +0.22(+3.77%) |
May 17, 2018 | 5.750 | 5.920 | 5.750 | 5.840 | 11,310 | +0.16(+2.82%) |
May 16, 2018 | 5.740 | 5.970 | 5.600 | 5.680 | 21,377 | +0.04(+0.71%) |
May 15, 2018 | 4.980 | 5.740 | 4.930 | 5.640 | 25,282 | +0.67(+13.48%) |
May 14, 2018 | 4.820 | 4.990 | 4.820 | 4.970 | 6,314 | +0.10(+2.05%) |
May 11, 2018 | 4.970 | 4.994 | 4.810 | 4.870 | 14,236 | -0.05(-1.02%) |
May 10, 2018 | 5.110 | 5.165 | 4.866 | 4.920 | 8,875 | -0.23(-4.47%) |
May 09, 2018 | 5.060 | 5.230 | 5.011 | 5.150 | 7,548 | +0.03(+0.59%) |
May 08, 2018 | 4.990 | 5.170 | 4.920 | 5.120 | 14,459 | +0.14(+2.81%) |
May 07, 2018 | 4.838 | 4.990 | 4.820 | 4.980 | 10,232 | +0.08(+1.63%) |
May 04, 2018 | 4.760 | 4.990 | 4.760 | 4.900 | 13,761 | +0.11(+2.30%) |
May 03, 2018 | 5.190 | 5.200 | 4.770 | 4.790 | 35,275 | -0.35(-6.81%) |
May 02, 2018 | 5.200 | 5.230 | 5.090 | 5.140 | 13,828 | +0.01(+0.19%) |
May 01, 2018 | 5.320 | 5.330 | 5.090 | 5.130 | 12,780 | -0.18(-3.39%) |
Apr 30, 2018 | 5.690 | 5.830 | 5.310 | 5.310 | 9,567 | -0.37(-6.51%) |
Apr 27, 2018 | 5.760 | 5.845 | 5.650 | 5.680 | 15,490 | -0.12(-2.07%) |
Apr 26, 2018 | 5.600 | 5.840 | 5.540 | 5.800 | 32,456 | +0.17(+3.02%) |
Apr 25, 2018 | 5.370 | 5.790 | 5.280 | 5.630 | 32,011 | +0.19(+3.49%) |
Apr 24, 2018 | 5.710 | 5.710 | 5.370 | 5.440 | 22,551 | -0.21(-3.72%) |
Apr 23, 2018 | 5.700 | 5.720 | 5.650 | 5.650 | 18,379 | -0.06(-1.05%) |
Apr 20, 2018 | 5.930 | 5.950 | 5.700 | 5.710 | 13,544 | -0.27(-4.52%) |
Apr 19, 2018 | 5.970 | 6.086 | 5.920 | 5.980 | 8,248 | -0.03(-0.50%) |
Apr 18, 2018 | 5.730 | 6.050 | 5.730 | 6.010 | 10,664 | +0.29(+5.07%) |
Apr 17, 2018 | 5.750 | 5.840 | 5.690 | 5.720 | 8,815 | -0.02(-0.35%) |
Apr 16, 2018 | 5.750 | 5.950 | 5.660 | 5.740 | 11,331 | -0.01(-0.17%) |
Apr 13, 2018 | 5.760 | 5.800 | 5.700 | 5.750 | 8,090 | -0.03(-0.52%) |
Apr 12, 2018 | 5.820 | 5.840 | 5.780 | 5.780 | 7,104 | -0.07(-1.20%) |
Apr 11, 2018 | 5.900 | 5.990 | 5.820 | 5.850 | 5,120 | -0.10(-1.68%) |
Apr 10, 2018 | 5.850 | 6.150 | 5.780 | 5.950 | 15,321 | +0.17(+2.94%) |
Apr 09, 2018 | 5.760 | 5.880 | 5.760 | 5.780 | 11,543 | +0.01(+0.17%) |
Apr 06, 2018 | 6.090 | 6.090 | 5.760 | 5.770 | 14,280 | -0.29(-4.79%) |
Apr 05, 2018 | 6.040 | 6.120 | 6.000 | 6.060 | 13,121 | +0.07(+1.17%) |
Apr 04, 2018 | 5.800 | 6.070 | 5.800 | 5.990 | 26,079 | +0.11(+1.87%) |
Apr 03, 2018 | 5.920 | 5.990 | 5.870 | 5.880 | 9,215 | -0.06(-1.01%) |
Apr 02, 2018 | 6.010 | 6.050 | 5.900 | 5.940 | 11,175 | -0.05(-0.83%) |
Mar 29, 2018 | 5.990 | 5.990 | 5.990 | 0 | -0.05(-0.83%) | |
Mar 28, 2018 | 6.020 | 6.130 | 6.020 | 6.040 | 15,907 | -0.01(-0.17%) |
Mar 27, 2018 | 6.080 | 6.130 | 6.050 | 6.050 | 18,254 | -0.03(-0.49%) |
Mar 26, 2018 | 6.190 | 6.200 | 6.070 | 6.080 | 19,533 | -0.10(-1.62%) |
Mar 23, 2018 | 6.360 | 6.360 | 6.180 | 6.180 | 15,337 | -0.18(-2.83%) |
Mar 22, 2018 | 6.250 | 6.580 | 6.250 | 6.360 | 11,122 | +0.04(+0.63%) |
Mar 21, 2018 | 6.540 | 6.540 | 6.250 | 6.320 | 16,229 | -0.22(-3.36%) |
Mar 20, 2018 | 6.640 | 6.680 | 6.510 | 6.540 | 13,809 | -0.02(-0.30%) |
Mar 19, 2018 | 6.790 | 6.790 | 6.500 | 6.560 | 15,231 | -0.10(-1.50%) |
Mar 16, 2018 | 6.500 | 6.690 | 6.470 | 6.660 | 23,336 | +0.14(+2.15%) |
Mar 15, 2018 | 6.530 | 6.550 | 6.500 | 6.520 | 16,734 | -0.01(-0.15%) |
Mar 14, 2018 | 6.640 | 6.670 | 6.500 | 6.530 | 16,664 | -0.10(-1.51%) |
Mar 13, 2018 | 6.560 | 6.770 | 6.560 | 6.630 | 7,759 | -0.07(-1.04%) |
Mar 12, 2018 | 6.690 | 6.776 | 6.630 | 6.700 | 10,442 | +0.05(+0.75%) |
Mar 09, 2018 | 6.770 | 6.800 | 6.600 | 6.650 | 7,437 | -0.01(-0.23%) |
Mar 08, 2018 | 6.800 | 6.810 | 6.630 | 6.665 | 8,598 | -0.08(-1.11%) |
Mar 07, 2018 | 6.550 | 6.810 | 6.550 | 6.740 | 9,291 | +0.17(+2.59%) |
Mar 06, 2018 | 6.670 | 6.800 | 6.540 | 6.570 | 19,296 | -0.11(-1.65%) |
Mar 05, 2018 | 6.630 | 6.730 | 6.570 | 6.680 | 5,218 | +0.06(+0.91%) |
Mar 02, 2018 | 6.590 | 6.820 | 6.550 | 6.620 | 19,999 | -0.02(-0.30%) |