Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.810 | 5.860 | 5.760 | 5.830 | 243,479 | +0.02(+0.34%) |
May 30, 2018 | 5.760 | 5.830 | 5.740 | 5.810 | 231,455 | +0.05(+0.87%) |
May 29, 2018 | 5.850 | 5.890 | 5.711 | 5.760 | 349,368 | -0.08(-1.37%) |
May 25, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.810 | 5.910 | 5.790 | 5.840 | 327,121 | +0.00(+0.00%) |
May 23, 2018 | 5.780 | 5.990 | 5.750 | 5.840 | 367,241 | +0.01(+0.17%) |
May 22, 2018 | 5.800 | 5.990 | 5.730 | 5.830 | 458,838 | +0.06(+1.04%) |
May 21, 2018 | 6.100 | 6.160 | 5.720 | 5.770 | 809,983 | -0.29(-4.79%) |
May 18, 2018 | 6.110 | 6.240 | 6.000 | 6.060 | 851,955 | -0.05(-0.82%) |
May 17, 2018 | 6.400 | 6.490 | 6.000 | 6.110 | 1,183,719 | -0.25(-3.93%) |
May 16, 2018 | 6.300 | 6.690 | 6.280 | 6.360 | 1,418,577 | +0.08(+1.27%) |
May 15, 2018 | 6.220 | 6.415 | 6.020 | 6.280 | 1,557,659 | +0.05(+0.80%) |
May 14, 2018 | 5.620 | 6.400 | 5.610 | 6.230 | 3,336,757 | +0.63(+11.25%) |
May 11, 2018 | 5.220 | 5.680 | 5.220 | 5.600 | 1,027,702 | +0.34(+6.46%) |
May 10, 2018 | 5.250 | 5.290 | 5.220 | 5.260 | 307,053 | +0.04(+0.77%) |
May 09, 2018 | 5.240 | 5.300 | 5.190 | 5.220 | 477,791 | +0.02(+0.38%) |
May 08, 2018 | 5.210 | 5.326 | 5.180 | 5.200 | 414,467 | -0.01(-0.19%) |
May 07, 2018 | 5.240 | 5.265 | 5.160 | 5.210 | 378,513 | -0.01(-0.19%) |
May 04, 2018 | 5.190 | 5.330 | 5.120 | 5.220 | 443,596 | +0.03(+0.58%) |
May 03, 2018 | 5.260 | 5.320 | 5.180 | 5.190 | 475,045 | -0.09(-1.70%) |
May 02, 2018 | 5.240 | 5.340 | 5.150 | 5.280 | 240,637 | +0.01(+0.19%) |
May 01, 2018 | 5.240 | 5.310 | 5.110 | 5.270 | 350,776 | +0.02(+0.38%) |
Apr 30, 2018 | 5.380 | 5.420 | 5.210 | 5.250 | 537,397 | -0.10(-1.87%) |
Apr 27, 2018 | 5.380 | 5.430 | 5.340 | 5.350 | 282,778 | -0.02(-0.37%) |
Apr 26, 2018 | 5.360 | 5.450 | 5.334 | 5.370 | 369,138 | -0.01(-0.19%) |
Apr 25, 2018 | 5.500 | 5.500 | 5.230 | 5.380 | 608,730 | -0.04(-0.74%) |
Apr 24, 2018 | 5.480 | 5.580 | 5.400 | 5.420 | 353,213 | -0.03(-0.55%) |
Apr 23, 2018 | 5.450 | 5.550 | 5.411 | 5.450 | 332,300 | +0.02(+0.28%) |
Apr 20, 2018 | 5.440 | 5.490 | 5.400 | 5.435 | 167,201 | -0.02(-0.28%) |
Apr 19, 2018 | 5.630 | 5.650 | 5.440 | 5.450 | 327,225 | -0.14(-2.50%) |
Apr 18, 2018 | 5.450 | 5.650 | 5.421 | 5.590 | 480,758 | +0.14(+2.57%) |
Apr 17, 2018 | 5.490 | 5.570 | 5.430 | 5.450 | 882,062 | +0.02(+0.37%) |
Apr 16, 2018 | 5.500 | 5.510 | 5.400 | 5.430 | 499,514 | -0.01(-0.18%) |
Apr 13, 2018 | 5.450 | 5.500 | 5.390 | 5.440 | 499,778 | +0.00(+0.00%) |
Apr 12, 2018 | 5.400 | 5.470 | 5.380 | 5.440 | 471,009 | +0.06(+1.12%) |
Apr 11, 2018 | 5.360 | 5.470 | 5.350 | 5.380 | 280,726 | -0.01(-0.19%) |
Apr 10, 2018 | 5.200 | 5.440 | 5.170 | 5.390 | 683,452 | +0.23(+4.46%) |
Apr 09, 2018 | 5.200 | 5.350 | 5.157 | 5.160 | 572,285 | +0.01(+0.19%) |
Apr 06, 2018 | 5.150 | 5.255 | 5.080 | 5.150 | 423,534 | -0.05(-0.96%) |
Apr 05, 2018 | 5.280 | 5.289 | 5.130 | 5.200 | 402,269 | -0.09(-1.70%) |
Apr 04, 2018 | 5.150 | 5.300 | 5.060 | 5.290 | 506,535 | +0.08(+1.54%) |
Apr 03, 2018 | 5.130 | 5.280 | 5.013 | 5.210 | 510,556 | +0.15(+2.96%) |
Apr 02, 2018 | 5.190 | 5.270 | 5.010 | 5.060 | 712,036 | -0.13(-2.50%) |
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.170 | 5.288 | 5.050 | 5.190 | 434,777 | +0.02(+0.39%) |
Mar 27, 2018 | 5.400 | 5.460 | 5.130 | 5.170 | 463,901 | -0.21(-3.90%) |
Mar 26, 2018 | 5.350 | 5.380 | 5.200 | 5.380 | 582,615 | +0.13(+2.48%) |
Mar 23, 2018 | 5.430 | 5.520 | 5.250 | 5.250 | 436,662 | -0.17(-3.14%) |
Mar 22, 2018 | 5.500 | 5.610 | 5.400 | 5.420 | 406,452 | -0.10(-1.81%) |
Mar 21, 2018 | 5.480 | 5.610 | 5.431 | 5.520 | 491,296 | +0.11(+2.13%) |
Mar 20, 2018 | 5.740 | 5.810 | 5.400 | 5.405 | 1,122,908 | -0.35(-6.16%) |
Mar 19, 2018 | 5.700 | 5.860 | 5.570 | 5.760 | 1,129,976 | +0.05(+0.88%) |
Mar 16, 2018 | 5.680 | 5.990 | 5.501 | 5.710 | 4,509,657 | +0.35(+6.53%) |
Mar 15, 2018 | 5.390 | 5.440 | 5.320 | 5.360 | 347,184 | +0.00(+0.00%) |
Mar 14, 2018 | 5.350 | 5.430 | 5.250 | 5.360 | 373,092 | +0.01(+0.19%) |
Mar 13, 2018 | 5.550 | 5.565 | 5.310 | 5.350 | 335,417 | -0.19(-3.43%) |
Mar 12, 2018 | 5.600 | 5.649 | 5.377 | 5.540 | 785,447 | +0.00(+0.00%) |
Mar 09, 2018 | 5.410 | 5.540 | 5.330 | 5.540 | 432,207 | +0.14(+2.59%) |
Mar 08, 2018 | 5.350 | 5.400 | 5.230 | 5.400 | 419,992 | +0.06(+1.12%) |
Mar 07, 2018 | 5.230 | 5.350 | 5.184 | 5.340 | 368,188 | +0.04(+0.75%) |
Mar 06, 2018 | 5.350 | 5.373 | 5.190 | 5.300 | 312,149 | -0.02(-0.38%) |
Mar 05, 2018 | 5.300 | 5.400 | 5.250 | 5.320 | 494,648 | +0.04(+0.76%) |
Mar 02, 2018 | 5.060 | 5.300 | 5.060 | 5.280 | 540,780 | +0.19(+3.73%) |