Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.100 | 7.185 | 7.080 | 7.100 | 9,993 | +0.07(+1.00%) |
May 30, 2018 | 7.080 | 7.220 | 7.030 | 7.030 | 5,007 | +0.01(+0.14%) |
May 29, 2018 | 7.030 | 7.390 | 7.000 | 7.020 | 11,423 | -0.08(-1.13%) |
May 25, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 7.210 | 7.246 | 6.970 | 7.070 | 6,185 | -0.17(-2.35%) |
May 23, 2018 | 6.970 | 7.280 | 6.810 | 7.240 | 132,653 | +0.13(+1.83%) |
May 22, 2018 | 7.360 | 7.360 | 7.020 | 7.110 | 7,385 | +0.10(+1.43%) |
May 21, 2018 | 6.945 | 7.060 | 6.945 | 7.010 | 3,522 | +0.02(+0.29%) |
May 18, 2018 | 7.180 | 7.290 | 6.935 | 6.990 | 15,560 | -0.19(-2.65%) |
May 17, 2018 | 6.835 | 7.200 | 6.760 | 7.180 | 11,506 | +0.18(+2.57%) |
May 16, 2018 | 6.878 | 7.105 | 6.850 | 7.000 | 8,793 | +0.17(+2.49%) |
May 15, 2018 | 6.840 | 6.840 | 6.760 | 6.830 | 1,591 | -0.13(-1.87%) |
May 14, 2018 | 7.100 | 7.100 | 6.860 | 6.960 | 8,834 | -0.12(-1.69%) |
May 11, 2018 | 7.200 | 7.200 | 6.965 | 7.080 | 15,153 | -0.14(-1.94%) |
May 10, 2018 | 6.990 | 7.389 | 6.980 | 7.220 | 25,877 | +0.27(+3.88%) |
May 09, 2018 | 6.710 | 6.950 | 6.420 | 6.950 | 40,139 | +0.54(+8.42%) |
May 08, 2018 | 6.180 | 6.420 | 6.180 | 6.410 | 17,329 | +0.23(+3.72%) |
May 07, 2018 | 6.250 | 6.340 | 5.960 | 6.180 | 7,225 | -0.02(-0.32%) |
May 04, 2018 | 5.660 | 6.517 | 5.630 | 6.200 | 23,556 | +0.64(+11.51%) |
May 03, 2018 | 5.800 | 5.830 | 5.410 | 5.560 | 4,004 | -0.21(-3.64%) |
May 02, 2018 | 5.350 | 6.060 | 4.280 | 5.770 | 16,555 | +0.44(+8.26%) |
May 01, 2018 | 5.322 | 5.500 | 5.138 | 5.330 | 20,894 | -0.15(-2.74%) |
Apr 30, 2018 | 5.670 | 5.670 | 5.320 | 5.480 | 23,937 | -0.21(-3.69%) |
Apr 27, 2018 | 5.340 | 5.690 | 5.340 | 5.690 | 2,809 | +0.18(+3.27%) |
Apr 26, 2018 | 5.300 | 5.579 | 5.300 | 5.510 | 19,684 | -0.08(-1.43%) |
Apr 25, 2018 | 5.680 | 5.920 | 5.590 | 5.590 | 35,219 | -0.11(-1.93%) |
Apr 24, 2018 | 5.680 | 5.770 | 5.650 | 5.700 | 8,558 | -0.15(-2.56%) |
Apr 23, 2018 | 5.850 | 5.860 | 5.721 | 5.850 | 2,373 | +0.04(+0.69%) |
Apr 20, 2018 | 5.710 | 6.080 | 5.710 | 5.810 | 10,348 | +0.08(+1.40%) |
Apr 19, 2018 | 5.650 | 5.780 | 5.630 | 5.730 | 38,563 | +0.08(+1.42%) |
Apr 18, 2018 | 5.650 | 5.690 | 5.650 | 5.650 | 13,707 | -0.07(-1.22%) |
Apr 17, 2018 | 5.800 | 5.940 | 5.680 | 5.720 | 24,195 | -0.12(-2.05%) |
Apr 16, 2018 | 5.810 | 5.920 | 5.700 | 5.840 | 34,070 | +0.15(+2.64%) |
Apr 13, 2018 | 5.810 | 5.890 | 5.680 | 5.690 | 24,560 | -0.09(-1.56%) |
Apr 12, 2018 | 5.770 | 5.900 | 5.700 | 5.780 | 71,911 | +0.02(+0.39%) |
Apr 11, 2018 | 5.730 | 5.880 | 5.650 | 5.757 | 17,697 | +0.05(+0.83%) |
Apr 10, 2018 | 5.860 | 5.890 | 5.650 | 5.710 | 7,553 | -0.16(-2.73%) |
Apr 09, 2018 | 5.730 | 5.870 | 5.650 | 5.870 | 9,285 | +0.20(+3.53%) |
Apr 06, 2018 | 5.650 | 5.780 | 5.650 | 5.670 | 4,358 | -0.05(-0.87%) |
Apr 05, 2018 | 5.670 | 5.740 | 5.670 | 5.720 | 1,414 | -0.05(-0.87%) |
Apr 04, 2018 | 5.850 | 5.850 | 5.630 | 5.770 | 4,614 | +0.07(+1.23%) |
Apr 03, 2018 | 5.710 | 5.790 | 5.650 | 5.700 | 8,983 | -0.08(-1.38%) |
Apr 02, 2018 | 5.720 | 5.800 | 5.600 | 5.780 | 19,255 | +0.06(+1.05%) |
Mar 29, 2018 | 5.720 | 5.720 | 5.720 | 0 | -0.07(-1.21%) | |
Mar 28, 2018 | 5.900 | 5.940 | 5.730 | 5.790 | 9,628 | -0.11(-1.86%) |
Mar 27, 2018 | 5.820 | 5.980 | 5.720 | 5.900 | 13,257 | -0.14(-2.32%) |
Mar 26, 2018 | 6.040 | 6.080 | 5.720 | 6.040 | 23,211 | +0.06(+1.00%) |
Mar 23, 2018 | 6.160 | 6.160 | 5.800 | 5.980 | 28,220 | -0.18(-2.92%) |
Mar 22, 2018 | 6.160 | 6.310 | 6.160 | 6.160 | 6,697 | -0.12(-1.91%) |
Mar 21, 2018 | 6.076 | 6.350 | 6.076 | 6.280 | 20,410 | +0.20(+3.29%) |
Mar 20, 2018 | 6.100 | 6.230 | 5.910 | 6.080 | 16,244 | +0.01(+0.16%) |
Mar 19, 2018 | 6.150 | 6.220 | 6.000 | 6.070 | 22,471 | -0.13(-2.10%) |
Mar 16, 2018 | 6.000 | 6.200 | 6.000 | 6.200 | 15,974 | +0.09(+1.47%) |
Mar 15, 2018 | 5.860 | 6.200 | 5.720 | 6.110 | 20,038 | +0.30(+5.16%) |
Mar 14, 2018 | 5.910 | 6.228 | 5.800 | 5.810 | 43,104 | -0.39(-6.29%) |
Mar 13, 2018 | 6.120 | 6.250 | 5.820 | 6.200 | 23,565 | +0.30(+5.08%) |
Mar 12, 2018 | 5.750 | 6.150 | 5.750 | 5.900 | 51,271 | +0.17(+2.97%) |
Mar 09, 2018 | 5.700 | 5.870 | 5.700 | 5.730 | 58,936 | -0.06(-1.04%) |
Mar 08, 2018 | 5.930 | 6.180 | 5.705 | 5.790 | 17,050 | -0.09(-1.53%) |
Mar 07, 2018 | 5.770 | 6.210 | 5.770 | 5.880 | 26,258 | +0.09(+1.55%) |
Mar 06, 2018 | 5.912 | 6.157 | 5.760 | 5.790 | 29,824 | +0.00(+0.00%) |
Mar 05, 2018 | 5.800 | 5.900 | 5.690 | 5.790 | 11,220 | -0.04(-0.69%) |
Mar 02, 2018 | 5.670 | 5.830 | 5.450 | 5.830 | 20,482 | +0.11(+1.92%) |