Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.940 | 6.600 | 5.760 | 6.310 | 292,324 | +0.42(+7.13%) |
May 30, 2018 | 6.040 | 6.040 | 5.752 | 5.890 | 104,462 | -0.13(-2.16%) |
May 29, 2018 | 6.047 | 6.050 | 5.880 | 6.020 | 23,332 | +0.00(+0.00%) |
May 25, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.971 | 6.050 | 5.970 | 5.990 | 34,428 | +0.02(+0.34%) |
May 23, 2018 | 6.050 | 6.090 | 5.940 | 5.970 | 22,948 | -0.04(-0.58%) |
May 22, 2018 | 6.000 | 6.140 | 5.864 | 6.005 | 35,072 | -0.05(-0.91%) |
May 21, 2018 | 6.150 | 6.350 | 5.873 | 6.060 | 13,379 | -0.11(-1.78%) |
May 18, 2018 | 6.360 | 6.360 | 6.150 | 6.170 | 22,651 | -0.10(-1.59%) |
May 17, 2018 | 6.200 | 6.290 | 6.120 | 6.270 | 49,612 | +0.11(+1.79%) |
May 16, 2018 | 6.230 | 6.419 | 6.130 | 6.160 | 109,239 | -0.09(-1.44%) |
May 15, 2018 | 5.870 | 6.300 | 5.762 | 6.250 | 86,900 | +0.39(+6.66%) |
May 14, 2018 | 5.700 | 5.900 | 5.500 | 5.860 | 10,384 | -0.03(-0.51%) |
May 11, 2018 | 5.900 | 5.900 | 5.790 | 5.890 | 23,512 | -0.02(-0.34%) |
May 10, 2018 | 5.950 | 5.950 | 5.715 | 5.910 | 26,475 | -0.04(-0.76%) |
May 09, 2018 | 5.356 | 5.980 | 5.356 | 5.955 | 19,039 | -0.06(-0.93%) |
May 08, 2018 | 6.150 | 6.150 | 5.935 | 6.011 | 15,835 | -0.18(-2.89%) |
May 07, 2018 | 5.930 | 6.190 | 5.930 | 6.190 | 8,793 | +0.26(+4.38%) |
May 04, 2018 | 5.800 | 6.020 | 5.795 | 5.930 | 24,084 | +0.01(+0.17%) |
May 03, 2018 | 6.090 | 6.090 | 5.870 | 5.920 | 7,776 | -0.19(-3.11%) |
May 02, 2018 | 6.070 | 6.175 | 6.035 | 6.110 | 6,770 | +0.08(+1.33%) |
May 01, 2018 | 5.960 | 6.050 | 5.854 | 6.030 | 17,231 | +0.09(+1.52%) |
Apr 30, 2018 | 6.100 | 6.100 | 5.700 | 5.940 | 36,654 | -0.08(-1.33%) |
Apr 27, 2018 | 6.110 | 6.240 | 5.935 | 6.020 | 32,392 | -0.15(-2.38%) |
Apr 26, 2018 | 6.080 | 6.180 | 6.060 | 6.167 | 4,683 | +0.02(+0.27%) |
Apr 25, 2018 | 5.870 | 6.180 | 5.840 | 6.150 | 12,444 | +0.14(+2.33%) |
Apr 24, 2018 | 6.060 | 6.080 | 5.738 | 6.010 | 13,981 | -0.03(-0.50%) |
Apr 23, 2018 | 6.075 | 6.170 | 6.010 | 6.040 | 13,961 | -0.14(-2.27%) |
Apr 20, 2018 | 6.090 | 6.210 | 6.020 | 6.180 | 8,933 | -0.09(-1.44%) |
Apr 19, 2018 | 6.210 | 6.280 | 6.100 | 6.270 | 18,885 | +0.02(+0.32%) |
Apr 18, 2018 | 6.150 | 6.250 | 6.030 | 6.250 | 20,225 | +0.13(+2.12%) |
Apr 17, 2018 | 6.150 | 6.280 | 6.090 | 6.120 | 15,119 | -0.03(-0.49%) |
Apr 16, 2018 | 6.260 | 6.300 | 5.874 | 6.150 | 34,324 | -0.09(-1.44%) |
Apr 13, 2018 | 6.500 | 6.537 | 6.132 | 6.240 | 23,488 | -0.22(-3.41%) |
Apr 12, 2018 | 6.210 | 6.550 | 6.168 | 6.460 | 40,048 | +0.11(+1.73%) |
Apr 11, 2018 | 6.040 | 6.400 | 5.900 | 6.350 | 24,238 | +0.26(+4.27%) |
Apr 10, 2018 | 6.160 | 6.250 | 5.558 | 6.090 | 87,848 | +0.01(+0.16%) |
Apr 09, 2018 | 5.930 | 6.170 | 5.755 | 6.080 | 31,383 | +0.08(+1.33%) |
Apr 06, 2018 | 5.970 | 6.120 | 5.810 | 6.000 | 13,674 | -0.07(-1.15%) |
Apr 05, 2018 | 5.810 | 6.130 | 5.800 | 6.070 | 28,357 | +0.27(+4.66%) |
Apr 04, 2018 | 5.670 | 5.850 | 5.560 | 5.800 | 25,981 | +0.00(+0.00%) |
Apr 03, 2018 | 5.260 | 5.790 | 4.980 | 5.800 | 103,262 | +0.76(+15.08%) |
Apr 02, 2018 | 5.550 | 5.550 | 4.840 | 5.040 | 78,731 | -0.53(-9.52%) |
Mar 29, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.23(+4.31%) | |
Mar 28, 2018 | 5.110 | 5.600 | 5.110 | 5.340 | 21,444 | +0.22(+4.30%) |
Mar 27, 2018 | 5.950 | 5.950 | 5.120 | 5.120 | 117,028 | -0.74(-12.63%) |
Mar 26, 2018 | 6.030 | 6.130 | 5.800 | 5.860 | 41,349 | -0.06(-1.01%) |
Mar 23, 2018 | 6.070 | 6.090 | 5.858 | 5.920 | 27,801 | -0.09(-1.50%) |
Mar 22, 2018 | 6.100 | 6.170 | 6.000 | 6.010 | 24,153 | -0.12(-1.96%) |
Mar 21, 2018 | 6.400 | 6.430 | 6.020 | 6.130 | 36,355 | -0.16(-2.54%) |
Mar 20, 2018 | 6.590 | 6.590 | 6.220 | 6.290 | 42,560 | -0.28(-4.26%) |
Mar 19, 2018 | 6.640 | 6.730 | 6.450 | 6.570 | 22,553 | -0.06(-0.90%) |
Mar 16, 2018 | 6.740 | 7.059 | 6.610 | 6.630 | 62,175 | +0.01(+0.15%) |
Mar 15, 2018 | 6.910 | 6.910 | 6.200 | 6.620 | 110,277 | +0.43(+6.95%) |
Mar 14, 2018 | 6.370 | 6.370 | 6.010 | 6.190 | 38,617 | -0.17(-2.67%) |
Mar 13, 2018 | 6.000 | 6.390 | 6.000 | 6.360 | 23,989 | +0.01(+0.16%) |
Mar 12, 2018 | 6.540 | 6.570 | 6.080 | 6.350 | 37,471 | -0.03(-0.47%) |
Mar 09, 2018 | 5.960 | 6.490 | 5.934 | 6.380 | 57,846 | +0.41(+6.87%) |
Mar 08, 2018 | 6.430 | 6.580 | 5.900 | 5.970 | 103,360 | -0.29(-4.63%) |
Mar 07, 2018 | 5.691 | 6.580 | 5.570 | 6.260 | 139,486 | +0.59(+10.41%) |
Mar 06, 2018 | 5.790 | 5.808 | 5.500 | 5.670 | 47,583 | +0.08(+1.43%) |
Mar 05, 2018 | 5.461 | 5.824 | 5.461 | 5.590 | 37,537 | +0.16(+2.95%) |
Mar 02, 2018 | 5.250 | 5.710 | 5.078 | 5.430 | 23,060 | +0.16(+3.04%) |