Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 5.150 | 5.150 | 5.150 | 6 | -0.15(-2.83%) | |
May 29, 2018 | 5.350 | 5.407 | 5.300 | 5.300 | 3,853 | -0.02(-0.46%) |
May 25, 2018 | 5.325 | 5.325 | 5.325 | 0 | -0.03(-0.47%) | |
May 24, 2018 | 5.266 | 5.350 | 5.266 | 5.350 | 2,306 | -0.01(-0.11%) |
May 23, 2018 | 5.300 | 5.400 | 5.250 | 5.356 | 6,985 | +0.17(+3.19%) |
May 22, 2018 | 5.200 | 5.250 | 5.190 | 5.190 | 1,671 | +0.04(+0.78%) |
May 21, 2018 | 5.150 | 5.220 | 5.150 | 5.150 | 2,226 | +0.05(+0.98%) |
May 18, 2018 | 5.000 | 5.150 | 4.950 | 5.100 | 2,037 | +0.07(+1.49%) |
May 17, 2018 | 5.250 | 5.300 | 5.025 | 5.025 | 6,131 | -0.12(-2.43%) |
May 16, 2018 | 5.150 | 5.525 | 5.150 | 5.150 | 21,636 | -0.10(-1.90%) |
May 15, 2018 | 5.250 | 5.300 | 5.200 | 5.250 | 14,889 | -0.05(-0.94%) |
May 14, 2018 | 5.400 | 5.700 | 5.300 | 5.300 | 10,104 | +0.00(+0.00%) |
May 11, 2018 | 5.350 | 5.450 | 5.300 | 5.300 | 10,994 | -0.09(-1.76%) |
May 10, 2018 | 5.400 | 5.405 | 5.400 | 5.395 | 6,529 | -0.21(-3.66%) |
May 09, 2018 | 5.500 | 5.600 | 5.460 | 5.600 | 5,293 | +0.10(+1.82%) |
May 08, 2018 | 5.500 | 5.600 | 5.400 | 5.500 | 5,196 | +0.04(+0.73%) |
May 07, 2018 | 5.500 | 5.550 | 5.400 | 5.460 | 7,289 | +0.01(+0.19%) |
May 04, 2018 | 5.256 | 5.450 | 5.256 | 5.450 | 5,311 | +0.05(+0.93%) |
May 03, 2018 | 5.800 | 6.000 | 5.150 | 5.400 | 15,299 | -0.25(-4.42%) |
May 02, 2018 | 5.400 | 5.800 | 5.350 | 5.650 | 5,494 | +0.07(+1.25%) |
May 01, 2018 | 5.300 | 5.580 | 5.300 | 5.580 | 457 | +0.26(+4.98%) |
Apr 26, 2018 | 5.316 | 5.316 | 5.316 | 31 | -0.09(-1.65%) | |
Apr 25, 2018 | 5.316 | 5.750 | 5.316 | 5.405 | 5,975 | -0.09(-1.73%) |
Apr 23, 2018 | 5.500 | 5.500 | 5.500 | 17 | -0.25(-4.35%) | |
Apr 20, 2018 | 5.550 | 5.750 | 5.550 | 5.750 | 3,734 | +0.15(+2.68%) |
Apr 19, 2018 | 5.767 | 5.900 | 5.470 | 5.600 | 5,065 | -0.10(-1.75%) |
Apr 18, 2018 | 5.300 | 5.750 | 5.300 | 5.700 | 6,865 | +0.15(+2.70%) |
Apr 16, 2018 | 5.550 | 5.550 | 5.550 | 36 | -0.20(-3.48%) | |
Apr 13, 2018 | 5.850 | 6.300 | 5.300 | 5.750 | 9,389 | -0.80(-12.21%) |
Apr 12, 2018 | 5.550 | 6.600 | 5.475 | 6.550 | 12,494 | +0.42(+6.94%) |
Apr 10, 2018 | 6.125 | 6.125 | 6.125 | 162 | -0.15(-2.39%) | |
Apr 09, 2018 | 6.300 | 6.300 | 6.275 | 6.275 | 1,694 | +0.18(+2.87%) |
Apr 06, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 124 | +0.10(+1.67%) |
Apr 05, 2018 | 6.250 | 6.250 | 6.000 | 6.000 | 2,550 | -0.25(-4.00%) |
Apr 04, 2018 | 6.300 | 6.551 | 6.250 | 6.250 | 1,713 | +0.05(+0.81%) |
Apr 03, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 1,343 | +0.00(+0.00%) |
Apr 02, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 3,123 | +0.00(+0.00%) |
Mar 28, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Mar 27, 2018 | 6.150 | 6.150 | 6.100 | 6.100 | 1,084 | -0.06(-0.99%) |
Mar 26, 2018 | 6.100 | 6.161 | 6.100 | 6.161 | 712 | +0.36(+6.23%) |
Mar 23, 2018 | 5.950 | 5.950 | 5.750 | 5.800 | 1,703 | -0.64(-9.88%) |
Mar 22, 2018 | 6.600 | 6.600 | 6.200 | 6.436 | 4,603 | -0.11(-1.74%) |
Mar 21, 2018 | 6.500 | 6.638 | 6.150 | 6.550 | 1,744 | +0.45(+7.38%) |
Mar 20, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 173 | +0.05(+0.83%) |
Mar 19, 2018 | 6.150 | 6.150 | 6.050 | 6.050 | 2,276 | -0.03(-0.45%) |
Mar 16, 2018 | 6.050 | 6.077 | 6.008 | 6.077 | 1,038 | +0.03(+0.45%) |
Mar 15, 2018 | 6.000 | 6.150 | 5.900 | 6.050 | 5,552 | +0.11(+1.88%) |
Mar 14, 2018 | 5.750 | 6.000 | 5.750 | 5.938 | 2,517 | +0.09(+1.51%) |
Mar 13, 2018 | 5.750 | 6.050 | 5.750 | 5.850 | 11,282 | -0.06(-1.05%) |
Mar 12, 2018 | 5.850 | 6.453 | 5.700 | 5.912 | 65,531 | -0.09(-1.47%) |
Mar 09, 2018 | 5.950 | 6.050 | 5.855 | 6.000 | 8,218 | +0.15(+2.56%) |
Mar 08, 2018 | 6.150 | 6.150 | 5.850 | 5.850 | 5,869 | +0.05(+0.86%) |
Mar 07, 2018 | 5.750 | 5.900 | 5.712 | 5.800 | 4,500 | +0.05(+0.87%) |
Mar 06, 2018 | 5.757 | 5.955 | 5.700 | 5.750 | 3,175 | -0.30(-4.96%) |
Mar 05, 2018 | 5.550 | 6.100 | 5.550 | 6.050 | 11,214 | +0.40(+7.08%) |
Mar 02, 2018 | 5.750 | 5.800 | 5.612 | 5.650 | 8,127 | -0.20(-3.42%) |