Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.400 | 6.700 | 6.400 | 6.620 | 750 | -0.07(-1.05%) |
May 30, 2018 | 6.690 | 6.690 | 6.690 | 6.690 | 2,450 | +0.14(+2.14%) |
May 29, 2018 | 6.550 | 6.550 | 6.530 | 6.550 | 7,550 | +0.00(+0.00%) |
May 25, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.05(+0.77%) | |
May 24, 2018 | 6.378 | 6.500 | 6.300 | 6.500 | 1,820 | -0.09(-1.37%) |
May 23, 2018 | 6.300 | 6.600 | 6.300 | 6.590 | 3,277 | +0.09(+1.38%) |
May 22, 2018 | 6.250 | 6.600 | 6.200 | 6.500 | 8,955 | +0.00(+0.00%) |
May 21, 2018 | 6.220 | 6.500 | 6.220 | 6.500 | 1,214 | +0.15(+2.36%) |
May 17, 2018 | 6.350 | 6.350 | 6.350 | 52 | -0.09(-1.40%) | |
May 16, 2018 | 6.300 | 6.440 | 6.100 | 6.440 | 2,489 | +0.14(+2.22%) |
May 15, 2018 | 6.200 | 6.300 | 6.050 | 6.300 | 11,444 | +0.09(+1.45%) |
May 14, 2018 | 5.850 | 6.210 | 5.550 | 6.210 | 4,913 | +0.21(+3.50%) |
May 10, 2018 | 6.000 | 6.000 | 6.000 | 42 | +0.00(+0.00%) | |
May 09, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 1,392 | +0.00(+0.00%) |
May 07, 2018 | 6.000 | 6.000 | 6.000 | 141 | -0.20(-3.23%) | |
May 04, 2018 | 6.190 | 6.270 | 6.005 | 6.200 | 6,066 | +0.01(+0.16%) |
May 03, 2018 | 5.740 | 6.190 | 5.710 | 6.190 | 1,210 | -0.11(-1.75%) |
May 02, 2018 | 6.310 | 6.350 | 6.300 | 6.300 | 2,590 | -0.08(-1.25%) |
May 01, 2018 | 5.990 | 6.380 | 5.990 | 6.380 | 900 | +0.38(+6.33%) |
Apr 30, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 144 | +0.20(+3.45%) |
Apr 27, 2018 | 5.800 | 5.800 | 5.650 | 5.800 | 6,030 | +0.05(+0.87%) |
Apr 26, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 530 | -0.15(-2.54%) |
Apr 25, 2018 | 5.795 | 5.900 | 5.630 | 5.900 | 5,401 | +0.01(+0.17%) |
Apr 24, 2018 | 5.920 | 5.920 | 5.700 | 5.890 | 2,420 | -0.02(-0.34%) |
Apr 23, 2018 | 6.200 | 6.500 | 5.900 | 5.910 | 4,531 | +0.40(+7.26%) |
Apr 20, 2018 | 6.420 | 6.420 | 5.510 | 5.510 | 4,606 | -0.48(-8.01%) |
Apr 19, 2018 | 5.990 | 5.990 | 5.600 | 5.990 | 708 | -0.01(-0.17%) |
Apr 18, 2018 | 5.950 | 6.000 | 5.950 | 6.000 | 1,033 | +0.15(+2.56%) |
Apr 17, 2018 | 5.740 | 5.850 | 5.500 | 5.850 | 1,715 | +0.01(+0.17%) |
Apr 16, 2018 | 5.700 | 5.840 | 5.570 | 5.840 | 727 | +0.00(+0.00%) |
Apr 13, 2018 | 5.840 | 5.840 | 5.840 | 5.840 | 3,400 | +0.00(+0.00%) |
Apr 12, 2018 | 5.840 | 5.840 | 5.840 | 5.840 | 210 | +0.00(+0.00%) |
Apr 11, 2018 | 5.850 | 5.850 | 5.840 | 5.840 | 310 | +0.00(+0.00%) |
Apr 10, 2018 | 5.840 | 5.840 | 5.800 | 5.840 | 2,550 | +0.14(+2.46%) |
Apr 09, 2018 | 5.470 | 5.700 | 5.470 | 5.700 | 4,000 | +0.20(+3.64%) |
Apr 06, 2018 | 5.790 | 5.790 | 5.500 | 5.500 | 2,850 | -0.29(-5.01%) |
Apr 05, 2018 | 5.800 | 5.800 | 5.790 | 5.790 | 520 | +0.00(+0.00%) |
Apr 04, 2018 | 5.790 | 5.790 | 5.790 | 5.790 | 700 | +0.29(+5.27%) |
Apr 03, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 900 | -0.09(-1.61%) |
Apr 02, 2018 | 5.700 | 5.700 | 5.400 | 5.590 | 2,600 | -0.21(-3.62%) |
Mar 29, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.01(+0.17%) | |
Mar 28, 2018 | 5.310 | 5.790 | 5.310 | 5.790 | 1,520 | +0.34(+6.24%) |
Mar 27, 2018 | 6.000 | 6.000 | 5.250 | 5.450 | 38,280 | -0.56(-9.32%) |
Mar 26, 2018 | 5.695 | 6.010 | 5.695 | 6.010 | 35,974 | +0.31(+5.44%) |
Mar 23, 2018 | 5.850 | 5.950 | 5.500 | 5.700 | 64,685 | -0.30(-5.00%) |
Mar 22, 2018 | 6.350 | 6.400 | 6.000 | 6.000 | 46,379 | -0.25(-4.00%) |
Mar 21, 2018 | 6.650 | 6.650 | 6.250 | 6.250 | 1,865 | -0.35(-5.30%) |
Mar 20, 2018 | 6.750 | 6.750 | 6.160 | 6.600 | 4,176 | +0.20(+3.12%) |
Mar 19, 2018 | 6.950 | 6.950 | 6.060 | 6.400 | 8,983 | -0.25(-3.76%) |
Mar 16, 2018 | 6.050 | 6.700 | 6.050 | 6.650 | 4,500 | +0.60(+9.92%) |
Mar 15, 2018 | 6.050 | 6.150 | 6.000 | 6.050 | 15,690 | -0.16(-2.58%) |
Mar 14, 2018 | 6.150 | 6.210 | 5.950 | 6.210 | 20,235 | -0.05(-0.80%) |
Mar 13, 2018 | 6.700 | 6.750 | 6.160 | 6.260 | 8,279 | -0.44(-6.57%) |
Mar 12, 2018 | 6.310 | 7.000 | 5.825 | 6.700 | 13,370 | +0.60(+9.84%) |
Mar 09, 2018 | 6.150 | 6.500 | 6.000 | 6.100 | 15,782 | +0.10(+1.67%) |
Mar 08, 2018 | 4.850 | 6.400 | 4.850 | 6.000 | 26,858 | +1.25(+26.32%) |
Mar 07, 2018 | 4.800 | 4.800 | 4.750 | 4.750 | 5,100 | -0.10(-2.06%) |
Mar 06, 2018 | 4.800 | 4.850 | 4.800 | 4.850 | 12,592 | +0.05(+1.04%) |
Mar 05, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 404 | +0.00(+0.00%) |
Mar 02, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 5,750 | +0.00(+0.00%) |