Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.580 | 6.580 | 6.460 | 6.500 | 134,996 | -0.08(-1.22%) |
May 30, 2018 | 6.600 | 6.760 | 6.550 | 6.580 | 87,786 | +0.04(+0.61%) |
May 29, 2018 | 6.560 | 6.590 | 6.411 | 6.540 | 133,294 | -0.03(-0.46%) |
May 25, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.700 | 6.700 | 6.520 | 6.540 | 60,620 | -0.15(-2.24%) |
May 23, 2018 | 6.460 | 6.720 | 6.440 | 6.690 | 125,066 | +0.22(+3.40%) |
May 22, 2018 | 6.540 | 6.570 | 6.400 | 6.470 | 107,019 | -0.08(-1.22%) |
May 21, 2018 | 6.510 | 6.593 | 6.505 | 6.550 | 57,129 | +0.07(+1.08%) |
May 18, 2018 | 6.820 | 6.890 | 6.450 | 6.480 | 144,164 | -0.30(-4.42%) |
May 17, 2018 | 6.720 | 6.820 | 6.670 | 6.780 | 71,130 | +0.06(+0.89%) |
May 16, 2018 | 6.750 | 6.880 | 6.671 | 6.720 | 167,521 | -0.03(-0.44%) |
May 15, 2018 | 6.420 | 6.780 | 6.351 | 6.750 | 171,679 | +0.31(+4.81%) |
May 14, 2018 | 6.390 | 6.520 | 6.350 | 6.440 | 206,078 | +0.05(+0.78%) |
May 11, 2018 | 6.230 | 6.420 | 6.200 | 6.390 | 124,194 | +0.17(+2.73%) |
May 10, 2018 | 6.070 | 6.323 | 6.070 | 6.220 | 108,880 | +0.15(+2.47%) |
May 09, 2018 | 6.120 | 6.130 | 6.000 | 6.070 | 145,397 | -0.03(-0.49%) |
May 08, 2018 | 6.180 | 6.189 | 6.020 | 6.100 | 143,933 | -0.12(-1.93%) |
May 07, 2018 | 6.120 | 6.240 | 6.050 | 6.220 | 65,109 | +0.16(+2.64%) |
May 04, 2018 | 6.020 | 6.110 | 6.000 | 6.060 | 119,833 | +0.00(+0.00%) |
May 03, 2018 | 6.120 | 6.160 | 5.990 | 6.060 | 79,872 | -0.07(-1.14%) |
May 02, 2018 | 6.090 | 6.230 | 6.090 | 6.130 | 98,558 | +0.04(+0.66%) |
May 01, 2018 | 5.990 | 6.140 | 5.950 | 6.090 | 104,783 | +0.09(+1.50%) |
Apr 30, 2018 | 6.050 | 6.110 | 5.990 | 6.000 | 151,286 | -0.05(-0.83%) |
Apr 27, 2018 | 6.050 | 6.140 | 5.990 | 6.050 | 114,726 | +0.00(+0.00%) |
Apr 26, 2018 | 6.100 | 6.100 | 5.980 | 6.050 | 125,262 | -0.05(-0.82%) |
Apr 25, 2018 | 6.110 | 6.150 | 6.000 | 6.100 | 134,414 | -0.01(-0.16%) |
Apr 24, 2018 | 6.060 | 6.160 | 6.000 | 6.110 | 159,229 | +0.06(+0.99%) |
Apr 23, 2018 | 6.180 | 6.190 | 5.990 | 6.050 | 232,578 | -0.10(-1.63%) |
Apr 20, 2018 | 6.160 | 6.233 | 6.130 | 6.150 | 146,985 | -0.01(-0.16%) |
Apr 19, 2018 | 6.150 | 6.230 | 6.130 | 6.160 | 147,172 | +0.01(+0.16%) |
Apr 18, 2018 | 6.250 | 6.250 | 6.070 | 6.150 | 115,150 | -0.07(-1.13%) |
Apr 17, 2018 | 6.190 | 6.290 | 6.108 | 6.220 | 110,239 | +0.07(+1.14%) |
Apr 16, 2018 | 6.090 | 6.220 | 6.040 | 6.150 | 120,026 | +0.09(+1.49%) |
Apr 13, 2018 | 6.030 | 6.120 | 5.964 | 6.060 | 215,947 | +0.04(+0.66%) |
Apr 12, 2018 | 6.070 | 6.120 | 5.960 | 6.020 | 124,017 | -0.02(-0.33%) |
Apr 11, 2018 | 6.000 | 6.130 | 6.000 | 6.040 | 97,942 | +0.02(+0.33%) |
Apr 10, 2018 | 6.080 | 6.180 | 6.000 | 6.020 | 148,597 | +0.01(+0.17%) |
Apr 09, 2018 | 6.050 | 6.060 | 5.800 | 6.010 | 275,349 | -0.01(-0.17%) |
Apr 06, 2018 | 5.990 | 6.090 | 5.950 | 6.020 | 194,341 | +0.01(+0.17%) |
Apr 05, 2018 | 5.870 | 6.030 | 5.750 | 6.010 | 236,748 | +0.17(+2.91%) |
Apr 04, 2018 | 5.540 | 5.850 | 5.530 | 5.840 | 324,770 | +0.25(+4.47%) |
Apr 03, 2018 | 5.490 | 5.690 | 5.461 | 5.590 | 155,257 | +0.08(+1.45%) |
Apr 02, 2018 | 5.500 | 5.580 | 5.370 | 5.510 | 241,505 | +0.03(+0.55%) |
Mar 29, 2018 | 5.480 | 5.480 | 5.480 | 0 | +0.05(+0.92%) | |
Mar 28, 2018 | 5.440 | 5.510 | 5.380 | 5.430 | 293,856 | -0.01(-0.18%) |
Mar 27, 2018 | 5.710 | 5.740 | 5.420 | 5.440 | 184,182 | -0.27(-4.73%) |
Mar 26, 2018 | 5.700 | 5.790 | 5.610 | 5.710 | 230,844 | +0.05(+0.88%) |
Mar 23, 2018 | 5.950 | 5.980 | 5.620 | 5.660 | 254,335 | -0.31(-5.19%) |
Mar 22, 2018 | 6.130 | 6.280 | 5.830 | 5.970 | 251,111 | -0.20(-3.24%) |
Mar 21, 2018 | 6.180 | 6.390 | 6.108 | 6.170 | 220,359 | -0.07(-1.12%) |
Mar 20, 2018 | 6.440 | 6.490 | 6.230 | 6.240 | 149,517 | -0.21(-3.26%) |
Mar 19, 2018 | 6.480 | 6.520 | 6.370 | 6.450 | 237,437 | -0.03(-0.46%) |
Mar 16, 2018 | 6.360 | 6.650 | 6.360 | 6.480 | 438,381 | +0.13(+2.05%) |
Mar 15, 2018 | 6.710 | 6.780 | 6.350 | 6.350 | 253,209 | -0.38(-5.65%) |
Mar 14, 2018 | 6.680 | 6.850 | 6.625 | 6.730 | 206,918 | +0.03(+0.45%) |
Mar 13, 2018 | 7.240 | 7.240 | 6.570 | 6.700 | 262,566 | -0.49(-6.82%) |
Mar 12, 2018 | 7.280 | 7.355 | 7.060 | 7.190 | 142,403 | -0.02(-0.28%) |
Mar 09, 2018 | 6.900 | 7.270 | 6.780 | 7.210 | 216,162 | +0.36(+5.26%) |
Mar 08, 2018 | 6.790 | 6.920 | 6.660 | 6.850 | 219,178 | +0.06(+0.88%) |
Mar 07, 2018 | 6.830 | 6.790 | 140,049 | +0.24(+3.66%) | ||
Mar 06, 2018 | 6.610 | 6.640 | 6.450 | 6.550 | 98,318 | -0.04(-0.61%) |
Mar 05, 2018 | 6.600 | 6.700 | 6.512 | 6.590 | 94,552 | -0.01(-0.15%) |
Mar 02, 2018 | 6.410 | 6.800 | 6.361 | 6.600 | 264,937 | +0.13(+2.01%) |