Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.860 | 5.866 | 5.832 | 5.855 | 140,190 | +0.01(+0.19%) |
May 30, 2018 | 5.860 | 5.866 | 5.832 | 5.844 | 40,219 | -0.00(-0.03%) |
May 29, 2018 | 5.849 | 5.855 | 5.830 | 5.845 | 91,987 | -0.01(-0.16%) |
May 25, 2018 | 5.855 | 5.855 | 5.855 | 0 | +0.01(+0.10%) | |
May 24, 2018 | 5.849 | 5.860 | 5.844 | 5.849 | 70,368 | +0.01(+0.19%) |
May 23, 2018 | 5.849 | 5.849 | 5.827 | 5.838 | 90,049 | -0.01(-0.19%) |
May 22, 2018 | 5.860 | 5.860 | 5.838 | 5.849 | 29,493 | +0.01(+0.19%) |
May 21, 2018 | 5.849 | 5.866 | 5.837 | 5.838 | 65,488 | -0.01(-0.19%) |
May 18, 2018 | 5.872 | 5.877 | 5.849 | 5.849 | 18,184 | -0.03(-0.48%) |
May 17, 2018 | 5.922 | 5.927 | 5.838 | 5.877 | 118,243 | -0.04(-0.66%) |
May 16, 2018 | 5.955 | 5.955 | 5.905 | 5.916 | 46,847 | -0.01(-0.09%) |
May 15, 2018 | 5.983 | 5.989 | 5.922 | 5.922 | 46,348 | -0.08(-1.30%) |
May 14, 2018 | 5.972 | 6.001 | 5.972 | 6.000 | 37,863 | +0.02(+0.37%) |
May 11, 2018 | 5.994 | 6.000 | 5.961 | 5.978 | 50,941 | +0.01(+0.19%) |
May 10, 2018 | 5.978 | 5.983 | 5.950 | 5.966 | 125,360 | +0.04(+0.66%) |
May 09, 2018 | 5.978 | 5.978 | 5.911 | 5.927 | 55,114 | -0.02(-0.38%) |
May 08, 2018 | 6.011 | 6.017 | 5.935 | 5.950 | 113,661 | -0.07(-1.21%) |
May 07, 2018 | 6.050 | 6.061 | 6.022 | 6.022 | 24,483 | -0.03(-0.46%) |
May 04, 2018 | 6.050 | 6.073 | 6.044 | 6.050 | 33,041 | -0.01(-0.18%) |
May 03, 2018 | 6.067 | 6.093 | 6.039 | 6.061 | 32,207 | +0.01(+0.09%) |
May 02, 2018 | 6.117 | 6.144 | 6.050 | 6.056 | 104,333 | -0.09(-1.54%) |
May 01, 2018 | 6.123 | 6.168 | 6.120 | 6.151 | 37,407 | +0.03(+0.41%) |
Apr 30, 2018 | 6.142 | 6.159 | 6.126 | 6.126 | 28,347 | +0.01(+0.09%) |
Apr 27, 2018 | 6.109 | 6.142 | 6.109 | 6.120 | 39,606 | -0.01(-0.18%) |
Apr 26, 2018 | 6.187 | 6.187 | 6.131 | 6.131 | 49,941 | -0.03(-0.45%) |
Apr 25, 2018 | 6.181 | 6.181 | 6.137 | 6.159 | 25,817 | -0.01(-0.18%) |
Apr 24, 2018 | 6.187 | 6.187 | 6.158 | 6.170 | 37,513 | +0.00(+0.00%) |
Apr 23, 2018 | 6.214 | 6.218 | 6.170 | 6.170 | 45,119 | -0.04(-0.63%) |
Apr 20, 2018 | 6.264 | 6.264 | 6.208 | 6.209 | 39,598 | -0.05(-0.80%) |
Apr 19, 2018 | 6.248 | 6.259 | 6.231 | 6.259 | 138,385 | +0.03(+0.45%) |
Apr 18, 2018 | 6.253 | 6.253 | 6.203 | 6.231 | 35,518 | -0.01(-0.09%) |
Apr 17, 2018 | 6.248 | 6.248 | 6.214 | 6.237 | 74,621 | +0.01(+0.09%) |
Apr 16, 2018 | 6.242 | 6.242 | 6.187 | 6.231 | 42,942 | +0.02(+0.27%) |
Apr 13, 2018 | 6.237 | 6.242 | 6.214 | 6.214 | 29,306 | +0.00(+0.00%) |
Apr 12, 2018 | 6.253 | 6.253 | 6.214 | 6.214 | 40,781 | -0.01(-0.09%) |
Apr 11, 2018 | 6.298 | 6.298 | 6.220 | 6.220 | 58,028 | -0.04(-0.71%) |
Apr 10, 2018 | 6.337 | 6.337 | 6.237 | 6.264 | 59,459 | -0.01(-0.18%) |
Apr 09, 2018 | 6.303 | 6.319 | 6.198 | 6.276 | 285,267 | -0.03(-0.44%) |
Apr 06, 2018 | 6.359 | 6.420 | 6.291 | 6.303 | 111,755 | +0.00(+0.00%) |
Apr 05, 2018 | 6.381 | 6.381 | 6.287 | 6.303 | 38,795 | -0.03(-0.44%) |
Apr 04, 2018 | 6.331 | 6.331 | 6.287 | 6.331 | 26,840 | +0.01(+0.09%) |
Apr 03, 2018 | 6.375 | 6.375 | 6.293 | 6.325 | 34,442 | +0.01(+0.18%) |
Apr 02, 2018 | 6.320 | 6.323 | 6.303 | 6.314 | 21,024 | +0.04(+0.57%) |
Mar 29, 2018 | 6.278 | 6.278 | 6.278 | 0 | +0.01(+0.18%) | |
Mar 28, 2018 | 6.256 | 6.284 | 6.242 | 6.267 | 47,557 | +0.01(+0.18%) |
Mar 27, 2018 | 6.251 | 6.278 | 6.251 | 6.256 | 18,606 | -0.02(-0.26%) |
Mar 26, 2018 | 6.278 | 6.317 | 6.218 | 6.273 | 104,308 | +0.01(+0.18%) |
Mar 23, 2018 | 6.300 | 6.300 | 6.260 | 6.262 | 47,745 | +0.00(+0.00%) |
Mar 22, 2018 | 6.262 | 6.284 | 6.256 | 6.262 | 21,282 | +0.01(+0.18%) |
Mar 21, 2018 | 6.278 | 6.287 | 6.251 | 6.251 | 43,691 | -0.01(-0.10%) |
Mar 20, 2018 | 6.267 | 6.278 | 6.251 | 6.257 | 18,007 | -0.03(-0.42%) |
Mar 19, 2018 | 6.306 | 6.306 | 6.262 | 6.284 | 25,982 | -0.02(-0.26%) |
Mar 16, 2018 | 6.355 | 6.355 | 6.293 | 6.300 | 32,871 | -0.06(-0.87%) |
Mar 15, 2018 | 6.366 | 6.366 | 6.311 | 6.355 | 30,113 | +0.01(+0.17%) |
Mar 14, 2018 | 6.328 | 6.344 | 6.300 | 6.344 | 17,274 | +0.03(+0.52%) |
Mar 13, 2018 | 6.361 | 6.361 | 6.306 | 6.311 | 30,868 | -0.01(-0.09%) |
Mar 12, 2018 | 6.311 | 6.317 | 6.295 | 6.317 | 9,513 | +0.01(+0.09%) |
Mar 09, 2018 | 6.278 | 6.317 | 6.267 | 6.311 | 25,638 | +0.01(+0.18%) |
Mar 08, 2018 | 6.256 | 6.311 | 6.256 | 6.300 | 31,084 | +0.04(+0.62%) |
Mar 07, 2018 | 6.273 | 6.262 | 10,320 | +0.01(+0.18%) | ||
Mar 06, 2018 | 6.262 | 6.262 | 6.234 | 6.251 | 44,812 | +0.03(+0.44%) |
Mar 05, 2018 | 6.245 | 6.265 | 6.218 | 6.223 | 34,533 | -0.02(-0.32%) |
Mar 02, 2018 | 6.207 | 6.273 | 6.207 | 6.243 | 42,112 | +0.02(+0.32%) |