Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.350 | 5.450 | 4.950 | 5.100 | 423,657 | -0.15(-2.86%) |
May 30, 2018 | 5.500 | 5.800 | 5.250 | 5.250 | 271,196 | -0.25(-4.55%) |
May 29, 2018 | 5.650 | 5.675 | 5.400 | 5.500 | 446,373 | -0.20(-3.51%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.45(-7.32%) | |
May 24, 2018 | 6.250 | 6.300 | 5.975 | 6.150 | 242,111 | +0.05(+0.82%) |
May 23, 2018 | 6.050 | 6.200 | 5.975 | 6.100 | 170,867 | +0.02(+0.41%) |
May 22, 2018 | 6.350 | 6.500 | 6.050 | 6.075 | 225,920 | -0.17(-2.80%) |
May 21, 2018 | 6.500 | 6.525 | 5.850 | 6.250 | 368,714 | -0.15(-2.34%) |
May 18, 2018 | 6.100 | 6.532 | 6.100 | 6.400 | 303,708 | +0.30(+4.92%) |
May 17, 2018 | 6.050 | 6.288 | 6.050 | 6.100 | 263,172 | +0.10(+1.67%) |
May 16, 2018 | 5.700 | 6.250 | 5.650 | 6.000 | 875,399 | +0.30(+5.26%) |
May 15, 2018 | 5.900 | 5.900 | 5.650 | 5.700 | 261,647 | -0.20(-3.39%) |
May 14, 2018 | 5.750 | 5.950 | 5.700 | 5.900 | 253,829 | +0.20(+3.51%) |
May 11, 2018 | 5.650 | 5.800 | 5.550 | 5.700 | 553,848 | +0.05(+0.88%) |
May 10, 2018 | 5.600 | 5.700 | 5.550 | 5.650 | 260,937 | +0.05(+0.89%) |
May 09, 2018 | 5.550 | 5.950 | 5.500 | 5.600 | 273,012 | +0.15(+2.75%) |
May 08, 2018 | 5.550 | 5.600 | 5.250 | 5.450 | 277,597 | -0.10(-1.80%) |
May 07, 2018 | 5.700 | 5.800 | 5.425 | 5.550 | 199,329 | -0.05(-0.89%) |
May 04, 2018 | 5.400 | 5.625 | 5.350 | 5.600 | 165,747 | +0.20(+3.70%) |
May 03, 2018 | 5.550 | 5.700 | 5.355 | 5.400 | 72,796 | -0.15(-2.70%) |
May 02, 2018 | 5.450 | 5.700 | 5.400 | 5.550 | 157,288 | +0.10(+1.83%) |
May 01, 2018 | 5.450 | 5.550 | 5.299 | 5.450 | 117,785 | +0.00(+0.00%) |
Apr 30, 2018 | 5.600 | 5.650 | 5.350 | 5.450 | 168,272 | -0.15(-2.68%) |
Apr 27, 2018 | 5.750 | 5.875 | 5.550 | 5.600 | 78,213 | -0.10(-1.75%) |
Apr 26, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 109,246 | +0.20(+3.64%) |
Apr 25, 2018 | 5.500 | 5.650 | 5.300 | 5.500 | 96,057 | +0.00(+0.00%) |
Apr 24, 2018 | 5.700 | 5.700 | 5.250 | 5.500 | 254,412 | -0.05(-0.90%) |
Apr 23, 2018 | 5.600 | 5.700 | 5.500 | 5.550 | 133,040 | -0.10(-1.77%) |
Apr 20, 2018 | 5.800 | 5.850 | 5.500 | 5.650 | 197,078 | -0.15(-2.59%) |
Apr 19, 2018 | 5.900 | 5.975 | 5.722 | 5.800 | 293,369 | -0.10(-1.69%) |
Apr 18, 2018 | 6.000 | 6.200 | 5.750 | 5.900 | 172,117 | +0.10(+1.72%) |
Apr 17, 2018 | 5.800 | 5.900 | 5.750 | 5.800 | 157,035 | +0.05(+0.87%) |
Apr 16, 2018 | 5.950 | 5.950 | 5.700 | 5.750 | 86,150 | -0.15(-2.54%) |
Apr 13, 2018 | 5.900 | 6.000 | 5.700 | 5.900 | 169,190 | +0.10(+1.72%) |
Apr 12, 2018 | 6.150 | 6.400 | 5.800 | 5.800 | 211,428 | -0.30(-4.92%) |
Apr 11, 2018 | 5.950 | 6.200 | 5.800 | 6.100 | 112,099 | +0.15(+2.52%) |
Apr 10, 2018 | 5.800 | 6.150 | 5.700 | 5.950 | 190,063 | +0.20(+3.48%) |
Apr 09, 2018 | 6.000 | 6.000 | 5.650 | 5.750 | 145,826 | -0.20(-3.36%) |
Apr 06, 2018 | 5.950 | 245,923 | -0.50(-7.75%) | |||
Apr 05, 2018 | 6.350 | 6.600 | 6.100 | 6.450 | 233,778 | +0.10(+1.57%) |
Apr 04, 2018 | 6.650 | 6.850 | 6.250 | 6.350 | 219,141 | -0.30(-4.51%) |
Apr 03, 2018 | 7.050 | 7.050 | 6.650 | 6.650 | 194,992 | -0.35(-5.00%) |
Apr 02, 2018 | 6.850 | 7.050 | 6.750 | 7.000 | 161,819 | +0.20(+2.94%) |
Mar 29, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Mar 28, 2018 | 6.750 | 7.100 | 6.500 | 6.550 | 428,481 | -0.15(-2.24%) |
Mar 27, 2018 | 6.450 | 7.295 | 6.250 | 6.700 | 402,887 | +0.25(+3.88%) |
Mar 26, 2018 | 5.850 | 6.600 | 5.772 | 6.450 | 256,464 | +0.65(+11.21%) |
Mar 23, 2018 | 5.800 | 6.050 | 5.700 | 5.800 | 197,515 | +0.00(+0.00%) |
Mar 22, 2018 | 5.900 | 6.150 | 5.600 | 5.800 | 134,325 | -0.15(-2.52%) |
Mar 21, 2018 | 5.900 | 6.200 | 5.800 | 5.950 | 151,751 | +0.00(+0.00%) |
Mar 20, 2018 | 6.000 | 6.050 | 5.750 | 5.950 | 125,712 | +0.00(+0.00%) |
Mar 19, 2018 | 5.900 | 6.250 | 5.750 | 5.950 | 249,264 | +0.00(+0.00%) |
Mar 16, 2018 | 5.550 | 5.950 | 5.405 | 5.950 | 162,924 | +0.45(+8.18%) |
Mar 15, 2018 | 5.400 | 5.600 | 5.250 | 5.500 | 95,537 | +0.08(+1.38%) |
Mar 14, 2018 | 6.000 | 6.000 | 5.015 | 5.425 | 158,803 | -0.17(-3.12%) |
Mar 13, 2018 | 5.700 | 5.900 | 5.550 | 5.600 | 85,679 | -0.20(-3.45%) |
Mar 12, 2018 | 5.850 | 5.900 | 5.600 | 5.800 | 93,398 | -0.10(-1.69%) |
Mar 09, 2018 | 5.800 | 6.000 | 5.700 | 5.900 | 117,487 | +0.10(+1.72%) |
Mar 08, 2018 | 5.500 | 5.800 | 5.400 | 5.800 | 149,678 | +0.30(+5.45%) |
Mar 07, 2018 | 5.600 | 5.300 | 5.500 | 107,956 | -0.05(-0.90%) | |
Mar 06, 2018 | 5.150 | 5.600 | 4.750 | 5.550 | 187,721 | +0.45(+8.82%) |
Mar 05, 2018 | 5.050 | 5.100 | 5.000 | 5.100 | 66,281 | +0.00(+0.00%) |
Mar 02, 2018 | 5.400 | 5.400 | 4.900 | 5.100 | 238,581 | -0.35(-6.42%) |