Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.805 | 5.810 | 5.777 | 5.799 | 141,535 | +0.01(+0.19%) |
May 30, 2018 | 5.805 | 5.810 | 5.777 | 5.788 | 40,605 | -0.00(-0.03%) |
May 29, 2018 | 5.794 | 5.799 | 5.774 | 5.790 | 92,870 | -0.01(-0.17%) |
May 25, 2018 | 5.799 | 5.799 | 5.799 | 0 | +0.01(+0.10%) | |
May 24, 2018 | 5.794 | 5.805 | 5.788 | 5.794 | 71,043 | +0.01(+0.19%) |
May 23, 2018 | 5.794 | 5.794 | 5.771 | 5.783 | 90,913 | -0.01(-0.19%) |
May 22, 2018 | 5.805 | 5.805 | 5.783 | 5.794 | 29,776 | +0.01(+0.19%) |
May 21, 2018 | 5.794 | 5.810 | 5.781 | 5.783 | 66,117 | -0.01(-0.19%) |
May 18, 2018 | 5.816 | 5.821 | 5.794 | 5.794 | 18,359 | -0.03(-0.48%) |
May 17, 2018 | 5.866 | 5.871 | 5.783 | 5.821 | 119,378 | -0.04(-0.66%) |
May 16, 2018 | 5.899 | 5.899 | 5.849 | 5.860 | 47,297 | -0.01(-0.09%) |
May 15, 2018 | 5.926 | 5.932 | 5.866 | 5.866 | 46,793 | -0.08(-1.30%) |
May 14, 2018 | 5.915 | 5.944 | 5.915 | 5.943 | 38,227 | +0.02(+0.37%) |
May 11, 2018 | 5.937 | 5.943 | 5.904 | 5.921 | 51,430 | +0.01(+0.19%) |
May 10, 2018 | 5.921 | 5.926 | 5.893 | 5.910 | 126,563 | +0.04(+0.66%) |
May 09, 2018 | 5.921 | 5.921 | 5.854 | 5.871 | 55,642 | -0.02(-0.38%) |
May 08, 2018 | 5.954 | 5.960 | 5.879 | 5.893 | 114,751 | -0.07(-1.21%) |
May 07, 2018 | 5.993 | 6.004 | 5.965 | 5.965 | 24,718 | -0.03(-0.46%) |
May 04, 2018 | 5.993 | 6.015 | 5.987 | 5.993 | 33,358 | -0.01(-0.18%) |
May 03, 2018 | 6.009 | 6.035 | 5.982 | 6.004 | 32,516 | +0.01(+0.09%) |
May 02, 2018 | 6.059 | 6.085 | 5.992 | 5.998 | 105,334 | -0.09(-1.54%) |
May 01, 2018 | 6.065 | 6.109 | 6.062 | 6.092 | 37,766 | +0.02(+0.41%) |
Apr 30, 2018 | 6.084 | 6.101 | 6.067 | 6.067 | 28,619 | +0.01(+0.09%) |
Apr 27, 2018 | 6.051 | 6.084 | 6.051 | 6.062 | 39,986 | -0.01(-0.18%) |
Apr 26, 2018 | 6.128 | 6.128 | 6.073 | 6.073 | 50,421 | -0.03(-0.45%) |
Apr 25, 2018 | 6.122 | 6.122 | 6.078 | 6.100 | 26,064 | -0.01(-0.18%) |
Apr 24, 2018 | 6.128 | 6.128 | 6.099 | 6.111 | 37,873 | +0.00(+0.00%) |
Apr 23, 2018 | 6.155 | 6.159 | 6.111 | 6.111 | 45,552 | -0.04(-0.63%) |
Apr 20, 2018 | 6.205 | 6.205 | 6.149 | 6.150 | 39,978 | -0.05(-0.80%) |
Apr 19, 2018 | 6.188 | 6.199 | 6.172 | 6.199 | 139,712 | +0.03(+0.45%) |
Apr 18, 2018 | 6.194 | 6.194 | 6.144 | 6.172 | 35,859 | -0.01(-0.09%) |
Apr 17, 2018 | 6.188 | 6.188 | 6.155 | 6.177 | 75,337 | +0.01(+0.09%) |
Apr 16, 2018 | 6.183 | 6.183 | 6.128 | 6.172 | 43,354 | +0.02(+0.27%) |
Apr 13, 2018 | 6.177 | 6.183 | 6.155 | 6.155 | 29,587 | +0.00(+0.00%) |
Apr 12, 2018 | 6.194 | 6.194 | 6.155 | 6.155 | 41,172 | -0.01(-0.09%) |
Apr 11, 2018 | 6.238 | 6.238 | 6.161 | 6.161 | 58,585 | -0.04(-0.71%) |
Apr 10, 2018 | 6.276 | 6.276 | 6.177 | 6.205 | 60,030 | -0.01(-0.18%) |
Apr 09, 2018 | 6.243 | 6.259 | 6.139 | 6.216 | 288,004 | -0.03(-0.44%) |
Apr 06, 2018 | 6.298 | 6.359 | 6.231 | 6.243 | 112,827 | +0.00(+0.00%) |
Apr 05, 2018 | 6.320 | 6.320 | 6.227 | 6.243 | 39,167 | -0.03(-0.44%) |
Apr 04, 2018 | 6.271 | 6.271 | 6.228 | 6.271 | 27,098 | +0.01(+0.09%) |
Apr 03, 2018 | 6.315 | 6.315 | 6.233 | 6.265 | 34,773 | +0.01(+0.18%) |
Apr 02, 2018 | 6.260 | 6.263 | 6.243 | 6.254 | 21,226 | +0.04(+0.57%) |
Mar 29, 2018 | 6.219 | 6.219 | 6.219 | 0 | +0.01(+0.18%) | |
Mar 28, 2018 | 6.197 | 6.224 | 6.183 | 6.208 | 48,013 | +0.01(+0.18%) |
Mar 27, 2018 | 6.191 | 6.219 | 6.191 | 6.197 | 18,784 | -0.02(-0.26%) |
Mar 26, 2018 | 6.219 | 6.257 | 6.159 | 6.213 | 105,309 | +0.01(+0.18%) |
Mar 23, 2018 | 6.240 | 6.240 | 6.200 | 6.202 | 48,203 | +0.00(+0.00%) |
Mar 22, 2018 | 6.202 | 6.224 | 6.197 | 6.202 | 21,486 | +0.01(+0.18%) |
Mar 21, 2018 | 6.219 | 6.227 | 6.191 | 6.191 | 44,110 | -0.01(-0.10%) |
Mar 20, 2018 | 6.208 | 6.219 | 6.191 | 6.198 | 18,180 | -0.03(-0.42%) |
Mar 19, 2018 | 6.246 | 6.246 | 6.202 | 6.224 | 26,232 | -0.02(-0.26%) |
Mar 16, 2018 | 6.295 | 6.295 | 6.233 | 6.240 | 33,186 | -0.05(-0.87%) |
Mar 15, 2018 | 6.306 | 6.306 | 6.252 | 6.295 | 30,402 | +0.01(+0.17%) |
Mar 14, 2018 | 6.268 | 6.284 | 6.241 | 6.284 | 17,440 | +0.03(+0.52%) |
Mar 13, 2018 | 6.301 | 6.301 | 6.246 | 6.251 | 31,164 | -0.01(-0.09%) |
Mar 12, 2018 | 6.251 | 6.257 | 6.235 | 6.257 | 9,604 | +0.01(+0.09%) |
Mar 09, 2018 | 6.219 | 6.257 | 6.208 | 6.251 | 25,884 | +0.01(+0.17%) |
Mar 08, 2018 | 6.197 | 6.251 | 6.197 | 6.240 | 31,382 | +0.04(+0.62%) |
Mar 07, 2018 | 6.213 | 6.202 | 10,419 | +0.01(+0.18%) | ||
Mar 06, 2018 | 6.202 | 6.202 | 6.175 | 6.191 | 45,242 | +0.03(+0.44%) |
Mar 05, 2018 | 6.186 | 6.205 | 6.159 | 6.164 | 34,864 | -0.02(-0.32%) |
Mar 02, 2018 | 6.148 | 6.213 | 6.148 | 6.184 | 42,516 | +0.02(+0.32%) |