Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.350 | 6.450 | 6.100 | 6.250 | 541,138 | -0.10(-1.57%) |
May 30, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 544,566 | +0.30(+4.96%) |
May 29, 2018 | 6.200 | 6.200 | 5.900 | 6.050 | 539,095 | -0.10(-1.63%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.100 | 6.200 | 6.050 | 6.150 | 201,260 | +0.00(+0.00%) |
May 23, 2018 | 5.950 | 6.200 | 5.950 | 6.150 | 282,968 | +0.20(+3.36%) |
May 22, 2018 | 5.800 | 6.125 | 5.750 | 5.950 | 713,138 | +0.05(+0.85%) |
May 21, 2018 | 6.100 | 6.200 | 5.850 | 5.900 | 697,125 | -0.20(-3.28%) |
May 18, 2018 | 6.100 | 6.350 | 5.975 | 6.100 | 974,211 | +0.10(+1.67%) |
May 17, 2018 | 6.200 | 6.200 | 5.700 | 6.000 | 690,220 | -0.15(-2.44%) |
May 16, 2018 | 6.000 | 6.250 | 5.950 | 6.150 | 617,657 | +0.15(+2.50%) |
May 15, 2018 | 5.950 | 6.150 | 5.920 | 6.000 | 239,026 | +0.00(+0.00%) |
May 14, 2018 | 5.900 | 6.140 | 5.800 | 6.000 | 551,975 | +0.15(+2.56%) |
May 11, 2018 | 5.750 | 5.925 | 5.600 | 5.850 | 732,808 | +0.10(+1.74%) |
May 10, 2018 | 6.000 | 6.050 | 5.650 | 5.750 | 686,853 | -0.10(-1.71%) |
May 09, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 477,582 | +0.30(+5.41%) |
May 08, 2018 | 5.600 | 5.750 | 5.500 | 5.550 | 758,574 | -0.10(-1.77%) |
May 07, 2018 | 5.300 | 5.950 | 5.300 | 5.650 | 1,322,733 | +0.33(+6.10%) |
May 04, 2018 | 5.950 | 6.000 | 4.925 | 5.325 | 3,508,454 | -1.02(-16.14%) |
May 03, 2018 | 6.300 | 6.600 | 6.275 | 6.350 | 528,514 | +0.00(+0.00%) |
May 02, 2018 | 6.100 | 6.450 | 6.050 | 6.350 | 364,624 | +0.20(+3.25%) |
May 01, 2018 | 6.250 | 6.325 | 6.025 | 6.150 | 213,722 | -0.10(-1.60%) |
Apr 30, 2018 | 6.450 | 6.550 | 6.050 | 6.250 | 468,093 | -0.25(-3.85%) |
Apr 27, 2018 | 6.150 | 6.550 | 6.050 | 6.500 | 532,527 | +0.40(+6.56%) |
Apr 26, 2018 | 5.950 | 6.250 | 5.950 | 6.100 | 218,369 | +0.20(+3.39%) |
Apr 25, 2018 | 5.800 | 6.100 | 5.700 | 5.900 | 466,128 | +0.05(+0.85%) |
Apr 24, 2018 | 5.950 | 6.150 | 5.700 | 5.850 | 480,784 | -0.15(-2.50%) |
Apr 23, 2018 | 6.300 | 6.305 | 5.750 | 6.000 | 826,315 | -0.30(-4.76%) |
Apr 20, 2018 | 6.500 | 6.500 | 6.200 | 6.300 | 316,025 | -0.15(-2.33%) |
Apr 19, 2018 | 6.550 | 6.700 | 6.350 | 6.450 | 384,487 | -0.08(-1.15%) |
Apr 18, 2018 | 6.650 | 6.850 | 6.400 | 6.525 | 519,929 | -0.17(-2.61%) |
Apr 17, 2018 | 6.350 | 6.800 | 6.350 | 6.700 | 482,734 | +0.35(+5.51%) |
Apr 16, 2018 | 6.500 | 6.500 | 6.350 | 6.350 | 272,424 | -0.10(-1.55%) |
Apr 13, 2018 | 6.400 | 6.700 | 6.275 | 6.450 | 554,849 | +0.00(+0.00%) |
Apr 12, 2018 | 6.000 | 6.500 | 5.950 | 6.450 | 573,589 | +0.50(+8.40%) |
Apr 11, 2018 | 6.250 | 6.400 | 5.850 | 5.950 | 681,046 | -0.30(-4.80%) |
Apr 10, 2018 | 5.800 | 6.425 | 5.750 | 6.250 | 765,157 | +0.45(+7.76%) |
Apr 09, 2018 | 5.700 | 6.150 | 5.700 | 5.800 | 1,110,118 | +0.35(+6.42%) |
Apr 06, 2018 | 5.750 | 6.000 | 5.375 | 5.450 | 594,277 | -0.35(-6.03%) |
Apr 05, 2018 | 5.800 | 5.922 | 5.625 | 5.800 | 463,006 | +0.05(+0.87%) |
Apr 04, 2018 | 5.550 | 5.850 | 5.450 | 5.750 | 417,932 | +0.20(+3.60%) |
Apr 03, 2018 | 5.700 | 5.950 | 5.500 | 5.550 | 494,232 | -0.15(-2.63%) |
Apr 02, 2018 | 5.750 | 5.775 | 5.450 | 5.700 | 783,750 | -0.10(-1.72%) |
Mar 29, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.15(+2.65%) | |
Mar 28, 2018 | 5.650 | 5.850 | 5.600 | 5.650 | 634,259 | +0.05(+0.89%) |
Mar 27, 2018 | 6.400 | 6.525 | 5.550 | 5.600 | 856,888 | -0.83(-12.84%) |
Mar 26, 2018 | 6.450 | 6.550 | 6.200 | 6.425 | 545,620 | +0.02(+0.39%) |
Mar 23, 2018 | 6.350 | 6.550 | 6.245 | 6.400 | 740,497 | +0.00(+0.00%) |
Mar 22, 2018 | 6.550 | 6.675 | 6.250 | 6.400 | 663,786 | -0.20(-3.03%) |
Mar 21, 2018 | 6.550 | 6.728 | 6.100 | 6.600 | 996,482 | +0.00(+0.00%) |
Mar 20, 2018 | 6.550 | 6.800 | 6.400 | 6.600 | 1,169,922 | +0.05(+0.76%) |
Mar 19, 2018 | 7.200 | 7.200 | 6.500 | 6.550 | 1,724,048 | -0.65(-9.03%) |
Mar 16, 2018 | 7.700 | 7.700 | 7.000 | 7.200 | 1,315,389 | -0.40(-5.26%) |
Mar 15, 2018 | 7.400 | 8.050 | 7.250 | 7.600 | 2,398,110 | +0.25(+3.40%) |
Mar 14, 2018 | 7.000 | 7.600 | 6.950 | 7.350 | 1,360,772 | +0.40(+5.76%) |
Mar 13, 2018 | 6.850 | 7.400 | 6.700 | 6.950 | 1,599,306 | +0.05(+0.72%) |
Mar 12, 2018 | 6.650 | 7.050 | 6.373 | 6.900 | 1,411,398 | +0.20(+2.99%) |
Mar 09, 2018 | 6.750 | 6.890 | 6.450 | 6.700 | 1,175,813 | -0.10(-1.47%) |
Mar 08, 2018 | 6.900 | 7.050 | 6.750 | 6.800 | 853,419 | -0.15(-2.16%) |
Mar 07, 2018 | 7.150 | 7.250 | 6.750 | 6.950 | 886,227 | -0.25(-3.47%) |
Mar 06, 2018 | 7.400 | 7.600 | 6.750 | 7.200 | 1,449,551 | -0.05(-0.69%) |
Mar 05, 2018 | 7.500 | 7.850 | 7.150 | 7.250 | 2,215,927 | +0.20(+2.84%) |
Mar 02, 2018 | 6.650 | 7.200 | 6.450 | 7.050 | 1,622,453 | +0.40(+6.02%) |