Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.654 | 5.654 | 5.654 | 5.654 | 3,946 | -0.13(-2.32%) |
May 30, 2018 | 5.777 | 5.800 | 5.777 | 5.788 | 4,833 | +0.03(+0.48%) |
May 29, 2018 | 5.760 | 5.760 | 5.760 | 5.760 | 1,165 | -0.09(-1.54%) |
May 25, 2018 | 5.850 | 5.850 | 5.850 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 5.940 | 5.940 | 5.860 | 5.860 | 1,800 | -0.07(-1.21%) |
May 23, 2018 | 5.980 | 5.980 | 5.932 | 5.932 | 1,101 | -0.08(-1.30%) |
May 22, 2018 | 5.970 | 6.022 | 5.970 | 6.010 | 4,108 | +0.03(+0.50%) |
May 21, 2018 | 5.980 | 5.980 | 5.980 | 5.980 | 233 | -0.01(-0.15%) |
May 17, 2018 | 5.989 | 5.989 | 5.989 | 2 | -0.06(-1.01%) | |
May 16, 2018 | 5.895 | 6.062 | 5.895 | 6.050 | 2,700 | +0.19(+3.24%) |
May 15, 2018 | 5.760 | 5.910 | 5.760 | 5.860 | 5,071 | -0.19(-3.07%) |
May 14, 2018 | 6.060 | 6.115 | 6.020 | 6.045 | 20,889 | -0.01(-0.25%) |
May 11, 2018 | 6.252 | 6.260 | 6.053 | 6.060 | 26,061 | -0.18(-2.88%) |
May 09, 2018 | 6.240 | 6.240 | 6.240 | 0 | +0.05(+0.88%) | |
May 08, 2018 | 6.180 | 6.210 | 6.180 | 6.186 | 4,780 | -0.12(-1.92%) |
May 07, 2018 | 6.200 | 6.318 | 6.200 | 6.307 | 3,566 | -0.04(-0.65%) |
May 03, 2018 | 6.348 | 6.348 | 6.348 | 25 | -0.09(-1.43%) | |
May 02, 2018 | 6.440 | 6.440 | 6.440 | 6.440 | 404 | +0.03(+0.47%) |
May 01, 2018 | 6.410 | 6.410 | 6.410 | 6.410 | 500 | -0.02(-0.31%) |
Apr 30, 2018 | 6.500 | 6.500 | 6.430 | 6.430 | 965 | -0.04(-0.62%) |
Apr 27, 2018 | 6.486 | 6.486 | 6.470 | 6.470 | 2,692 | -0.02(-0.24%) |
Apr 26, 2018 | 6.500 | 6.500 | 6.470 | 6.486 | 1,619 | -0.02(-0.37%) |
Apr 24, 2018 | 6.510 | 6.510 | 6.510 | 21 | -0.01(-0.15%) | |
Apr 23, 2018 | 6.522 | 6.522 | 6.520 | 6.520 | 300 | -0.04(-0.61%) |
Apr 20, 2018 | 6.690 | 6.690 | 6.560 | 6.560 | 1,307 | -0.12(-1.80%) |
Apr 19, 2018 | 6.770 | 6.770 | 6.680 | 6.680 | 286 | -0.16(-2.35%) |
Apr 18, 2018 | 6.840 | 6.841 | 6.840 | 6.841 | 222 | -0.11(-1.57%) |
Apr 17, 2018 | 6.974 | 6.974 | 6.950 | 6.950 | 523 | -0.01(-0.14%) |
Apr 16, 2018 | 6.960 | 6.960 | 6.960 | 6.960 | 721 | +0.11(+1.61%) |
Apr 13, 2018 | 6.859 | 6.859 | 6.850 | 6.850 | 1,344 | +0.03(+0.44%) |
Apr 12, 2018 | 6.820 | 6.820 | 6.820 | 6.820 | 192 | -0.02(-0.29%) |
Apr 11, 2018 | 6.840 | 6.840 | 6.840 | 6.840 | 230 | +0.03(+0.44%) |
Apr 10, 2018 | 6.782 | 6.810 | 6.782 | 6.810 | 368 | +0.05(+0.75%) |
Apr 09, 2018 | 6.690 | 6.760 | 6.690 | 6.760 | 1,247 | +0.05(+0.69%) |
Apr 05, 2018 | 6.714 | 6.714 | 6.714 | 75 | +0.11(+1.72%) | |
Apr 04, 2018 | 6.610 | 6.610 | 6.600 | 6.600 | 2,000 | -0.01(-0.15%) |
Apr 03, 2018 | 6.688 | 6.688 | 6.610 | 6.610 | 1,450 | +0.02(+0.30%) |
Apr 02, 2018 | 6.540 | 6.590 | 6.540 | 6.590 | 1,578 | -0.02(-0.26%) |
Mar 29, 2018 | 6.607 | 6.607 | 6.607 | 0 | +0.04(+0.60%) | |
Mar 28, 2018 | 6.460 | 6.567 | 6.460 | 6.567 | 798 | -0.07(-1.09%) |
Mar 27, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 700 | -0.11(-1.63%) |
Mar 26, 2018 | 6.690 | 6.750 | 6.690 | 6.750 | 1,538 | -0.02(-0.30%) |
Mar 23, 2018 | 6.771 | 6.771 | 6.771 | 6.771 | 225 | -0.06(-0.87%) |
Mar 22, 2018 | 6.730 | 6.830 | 6.730 | 6.830 | 4,869 | +0.03(+0.47%) |
Mar 21, 2018 | 6.796 | 6.806 | 6.796 | 6.798 | 3,000 | +0.14(+2.12%) |
Mar 20, 2018 | 6.702 | 6.714 | 6.650 | 6.658 | 42,400 | -0.05(-0.78%) |
Mar 19, 2018 | 6.610 | 6.710 | 6.610 | 6.710 | 11,963 | +0.01(+0.13%) |
Mar 16, 2018 | 6.722 | 6.769 | 6.701 | 6.701 | 1,103 | -0.02(-0.28%) |
Mar 14, 2018 | 6.720 | 6.720 | 6.720 | 101 | -0.13(-1.90%) | |
Mar 13, 2018 | 6.895 | 6.895 | 6.850 | 6.850 | 11,600 | -0.09(-1.30%) |
Mar 12, 2018 | 6.902 | 6.940 | 6.902 | 6.940 | 7,470 | +0.05(+0.70%) |
Mar 09, 2018 | 6.892 | 6.892 | 6.892 | 6.892 | 500 | +0.09(+1.35%) |
Mar 06, 2018 | 6.800 | 6.800 | 6.800 | 50 | +0.15(+2.26%) | |
Mar 05, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 347 | +0.07(+1.06%) |
Mar 02, 2018 | 6.520 | 6.580 | 6.520 | 6.580 | 5,325 | +0.04(+0.57%) |