Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.650 | 5.700 | 5.555 | 5.650 | 43,157 | -0.01(-0.18%) |
May 30, 2018 | 5.750 | 5.810 | 5.600 | 5.660 | 47,732 | +0.02(+0.35%) |
May 29, 2018 | 5.640 | 5.790 | 5.570 | 5.640 | 31,032 | -0.03(-0.53%) |
May 25, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.16(+2.90%) | |
May 24, 2018 | 5.560 | 5.645 | 5.460 | 5.510 | 48,868 | -0.05(-0.90%) |
May 23, 2018 | 5.560 | 5.678 | 5.535 | 5.560 | 56,026 | +0.01(+0.18%) |
May 22, 2018 | 5.600 | 5.680 | 5.550 | 5.550 | 46,093 | -0.04(-0.72%) |
May 21, 2018 | 5.600 | 5.670 | 5.550 | 5.590 | 47,857 | +0.02(+0.36%) |
May 18, 2018 | 5.770 | 5.800 | 5.550 | 5.570 | 63,487 | -0.16(-2.79%) |
May 17, 2018 | 5.820 | 5.880 | 5.700 | 5.730 | 60,178 | -0.09(-1.55%) |
May 16, 2018 | 5.640 | 5.890 | 5.540 | 5.820 | 53,576 | +0.21(+3.74%) |
May 15, 2018 | 5.550 | 5.660 | 5.500 | 5.610 | 54,691 | +0.09(+1.63%) |
May 14, 2018 | 5.860 | 5.860 | 5.500 | 5.520 | 66,769 | -0.35(-5.96%) |
May 11, 2018 | 6.140 | 6.150 | 5.720 | 5.870 | 52,004 | -0.28(-4.55%) |
May 10, 2018 | 6.110 | 6.200 | 6.104 | 6.150 | 34,969 | +0.03(+0.49%) |
May 09, 2018 | 6.140 | 6.150 | 6.020 | 6.120 | 66,343 | -0.02(-0.33%) |
May 08, 2018 | 5.990 | 6.150 | 5.930 | 6.140 | 43,833 | +0.16(+2.68%) |
May 07, 2018 | 5.880 | 6.005 | 5.880 | 5.980 | 20,900 | +0.11(+1.87%) |
May 04, 2018 | 5.750 | 5.985 | 5.750 | 5.870 | 36,965 | +0.10(+1.73%) |
May 03, 2018 | 5.850 | 5.890 | 5.750 | 5.770 | 46,035 | -0.13(-2.20%) |
May 02, 2018 | 5.970 | 5.980 | 5.680 | 5.900 | 32,166 | -0.10(-1.67%) |
May 01, 2018 | 6.250 | 6.250 | 5.760 | 6.000 | 56,722 | -0.21(-3.38%) |
Apr 30, 2018 | 6.500 | 6.500 | 6.160 | 6.210 | 50,090 | -0.21(-3.27%) |
Apr 27, 2018 | 6.300 | 6.490 | 6.095 | 6.420 | 34,431 | +0.11(+1.74%) |
Apr 26, 2018 | 6.110 | 6.350 | 6.020 | 6.310 | 86,414 | +0.19(+3.10%) |
Apr 25, 2018 | 6.370 | 6.370 | 6.080 | 6.120 | 54,795 | -0.19(-3.01%) |
Apr 24, 2018 | 5.950 | 6.340 | 5.950 | 6.310 | 62,771 | +0.36(+6.05%) |
Apr 23, 2018 | 5.880 | 6.100 | 5.720 | 5.950 | 46,785 | +0.06(+1.02%) |
Apr 20, 2018 | 5.900 | 5.920 | 5.640 | 5.890 | 51,297 | -0.06(-1.01%) |
Apr 19, 2018 | 5.910 | 5.990 | 5.690 | 5.950 | 75,841 | +0.05(+0.85%) |
Apr 18, 2018 | 5.860 | 6.030 | 5.760 | 5.900 | 60,885 | +0.08(+1.37%) |
Apr 17, 2018 | 5.940 | 6.070 | 5.650 | 5.820 | 52,131 | -0.22(-3.64%) |
Apr 16, 2018 | 5.590 | 6.070 | 5.590 | 6.040 | 70,493 | +0.45(+8.05%) |
Apr 13, 2018 | 5.520 | 5.610 | 5.450 | 5.590 | 33,289 | +0.09(+1.64%) |
Apr 12, 2018 | 5.440 | 5.540 | 5.350 | 5.500 | 43,264 | +0.11(+2.04%) |
Apr 11, 2018 | 5.340 | 5.520 | 5.330 | 5.390 | 63,784 | +0.03(+0.56%) |
Apr 10, 2018 | 5.280 | 5.420 | 5.240 | 5.360 | 33,343 | +0.12(+2.29%) |
Apr 09, 2018 | 5.340 | 5.400 | 5.230 | 5.240 | 57,784 | -0.07(-1.32%) |
Apr 06, 2018 | 5.300 | 5.350 | 5.240 | 5.310 | 75,500 | -0.01(-0.19%) |
Apr 05, 2018 | 4.990 | 5.360 | 4.990 | 5.320 | 58,149 | +0.34(+6.83%) |
Apr 04, 2018 | 4.900 | 5.080 | 4.900 | 4.980 | 67,893 | +0.05(+1.01%) |
Apr 03, 2018 | 5.270 | 5.270 | 4.820 | 4.930 | 69,674 | -0.29(-5.56%) |
Apr 02, 2018 | 5.210 | 5.290 | 4.971 | 5.220 | 67,452 | -0.01(-0.19%) |
Mar 29, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.22(+4.39%) | |
Mar 28, 2018 | 5.100 | 5.180 | 5.000 | 5.010 | 53,343 | -0.05(-0.99%) |
Mar 27, 2018 | 5.100 | 5.205 | 5.030 | 5.060 | 74,112 | -0.05(-0.98%) |
Mar 26, 2018 | 5.420 | 5.460 | 5.070 | 5.110 | 83,622 | -0.20(-3.77%) |
Mar 23, 2018 | 5.490 | 5.490 | 5.270 | 5.310 | 58,827 | -0.19(-3.45%) |
Mar 22, 2018 | 5.630 | 5.680 | 5.430 | 5.500 | 42,657 | -0.17(-3.00%) |
Mar 21, 2018 | 5.720 | 5.870 | 5.610 | 5.670 | 45,774 | -0.08(-1.39%) |
Mar 20, 2018 | 6.010 | 6.093 | 5.720 | 5.750 | 41,640 | -0.27(-4.49%) |
Mar 19, 2018 | 5.970 | 6.060 | 5.820 | 6.020 | 63,277 | -0.02(-0.33%) |
Mar 16, 2018 | 5.940 | 6.090 | 5.900 | 6.040 | 157,393 | +0.09(+1.51%) |
Mar 15, 2018 | 6.030 | 6.090 | 5.920 | 5.950 | 94,526 | -0.07(-1.16%) |
Mar 14, 2018 | 5.970 | 6.060 | 5.850 | 6.020 | 81,813 | +0.07(+1.18%) |
Mar 13, 2018 | 5.960 | 6.070 | 5.880 | 5.950 | 32,243 | +0.04(+0.68%) |
Mar 12, 2018 | 5.990 | 6.000 | 5.870 | 5.910 | 86,775 | -0.06(-1.01%) |
Mar 09, 2018 | 5.850 | 6.060 | 5.830 | 5.970 | 104,469 | +0.16(+2.75%) |
Mar 08, 2018 | 5.750 | 6.025 | 5.740 | 5.810 | 41,060 | -0.16(-2.68%) |
Mar 07, 2018 | 5.910 | 6.140 | 5.900 | 5.970 | 52,842 | +0.15(+2.58%) |
Mar 06, 2018 | 4.980 | 6.000 | 4.890 | 5.820 | 98,701 | +0.35(+6.40%) |
Mar 05, 2018 | 5.210 | 5.590 | 5.090 | 5.470 | 84,876 | +0.23(+4.39%) |
Mar 02, 2018 | 5.100 | 5.290 | 5.100 | 5.240 | 48,129 | +0.13(+2.54%) |