Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.650 | 5.675 | 5.500 | 5.550 | 109,987 | -0.10(-1.77%) |
May 30, 2018 | 5.600 | 5.700 | 5.500 | 5.650 | 186,031 | +0.05(+0.89%) |
May 29, 2018 | 5.500 | 5.600 | 5.450 | 5.600 | 77,674 | +0.10(+1.82%) |
May 25, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
May 24, 2018 | 5.650 | 5.700 | 5.500 | 5.550 | 241,316 | -0.10(-1.77%) |
May 23, 2018 | 5.600 | 5.650 | 5.550 | 5.650 | 107,642 | +0.05(+0.89%) |
May 22, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 66,296 | -0.05(-0.88%) |
May 21, 2018 | 5.550 | 5.650 | 5.550 | 5.650 | 89,470 | +0.10(+1.80%) |
May 18, 2018 | 5.650 | 5.650 | 5.550 | 5.550 | 118,327 | -0.05(-0.89%) |
May 17, 2018 | 5.700 | 5.700 | 5.550 | 5.600 | 107,977 | -0.05(-0.88%) |
May 16, 2018 | 5.600 | 5.700 | 5.550 | 5.650 | 133,562 | +0.05(+0.89%) |
May 15, 2018 | 5.550 | 5.650 | 5.450 | 5.600 | 110,465 | +0.05(+0.90%) |
May 14, 2018 | 5.600 | 5.650 | 5.500 | 5.550 | 111,904 | -0.10(-1.77%) |
May 11, 2018 | 5.550 | 5.650 | 5.450 | 5.650 | 92,876 | +0.10(+1.80%) |
May 10, 2018 | 5.400 | 5.550 | 5.350 | 5.550 | 99,492 | +0.15(+2.78%) |
May 09, 2018 | 5.300 | 5.400 | 5.150 | 5.400 | 108,052 | +0.10(+1.89%) |
May 08, 2018 | 5.300 | 5.450 | 5.200 | 5.300 | 226,822 | +0.00(+0.00%) |
May 07, 2018 | 5.200 | 5.350 | 5.200 | 5.300 | 70,547 | +0.10(+1.92%) |
May 04, 2018 | 5.100 | 5.250 | 5.050 | 5.200 | 55,757 | +0.05(+0.97%) |
May 03, 2018 | 5.250 | 5.250 | 5.100 | 5.150 | 283,886 | -0.15(-2.83%) |
May 02, 2018 | 5.250 | 5.400 | 5.250 | 5.300 | 62,688 | +0.05(+0.95%) |
May 01, 2018 | 5.250 | 5.300 | 5.150 | 5.250 | 326,533 | -0.05(-0.94%) |
Apr 30, 2018 | 5.300 | 5.350 | 5.300 | 5.300 | 41,778 | -0.05(-0.93%) |
Apr 27, 2018 | 5.350 | 5.500 | 5.300 | 5.350 | 154,372 | -0.05(-0.93%) |
Apr 26, 2018 | 5.400 | 5.450 | 5.150 | 5.400 | 305,185 | +0.00(+0.00%) |
Apr 25, 2018 | 5.450 | 5.500 | 5.400 | 5.400 | 61,099 | -0.10(-1.82%) |
Apr 24, 2018 | 5.700 | 5.775 | 5.400 | 5.500 | 316,522 | -0.20(-3.51%) |
Apr 23, 2018 | 5.700 | 5.700 | 5.500 | 5.700 | 248,466 | +0.00(+0.00%) |
Apr 20, 2018 | 5.650 | 5.750 | 5.500 | 5.700 | 280,547 | +0.00(+0.00%) |
Apr 19, 2018 | 5.700 | 5.700 | 5.500 | 5.700 | 256,463 | +0.00(+0.00%) |
Apr 18, 2018 | 5.600 | 5.800 | 5.550 | 5.700 | 78,034 | +0.10(+1.79%) |
Apr 17, 2018 | 5.650 | 5.650 | 5.450 | 5.600 | 272,961 | +0.00(+0.00%) |
Apr 16, 2018 | 5.500 | 5.650 | 5.400 | 5.600 | 225,390 | +0.15(+2.75%) |
Apr 13, 2018 | 5.500 | 5.500 | 5.250 | 5.450 | 272,469 | +0.00(+0.00%) |
Apr 12, 2018 | 5.400 | 5.450 | 5.350 | 5.450 | 126,590 | +0.05(+0.93%) |
Apr 11, 2018 | 5.400 | 5.450 | 5.200 | 5.400 | 257,103 | -0.05(-0.92%) |
Apr 10, 2018 | 5.300 | 5.450 | 5.200 | 5.450 | 254,521 | +0.15(+2.83%) |
Apr 09, 2018 | 5.400 | 5.525 | 5.250 | 5.300 | 233,313 | -0.10(-1.85%) |
Apr 06, 2018 | 5.400 | 5.450 | 5.250 | 5.400 | 191,724 | -0.05(-0.92%) |
Apr 05, 2018 | 5.550 | 5.550 | 5.350 | 5.450 | 494,599 | -0.05(-0.91%) |
Apr 04, 2018 | 5.300 | 5.550 | 5.300 | 5.500 | 92,146 | +0.10(+1.85%) |
Apr 03, 2018 | 5.450 | 5.450 | 5.300 | 5.400 | 182,687 | -0.05(-0.92%) |
Apr 02, 2018 | 5.650 | 5.650 | 5.350 | 5.450 | 112,421 | -0.25(-4.39%) |
Mar 29, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.750 | 5.800 | 5.575 | 5.700 | 55,477 | -0.05(-0.87%) |
Mar 27, 2018 | 5.750 | 5.850 | 5.700 | 5.750 | 97,216 | +0.00(+0.00%) |
Mar 26, 2018 | 5.650 | 5.750 | 5.600 | 5.750 | 83,154 | +0.15(+2.68%) |
Mar 23, 2018 | 5.700 | 5.750 | 5.600 | 5.600 | 109,350 | -0.10(-1.75%) |
Mar 22, 2018 | 5.850 | 5.850 | 5.675 | 5.700 | 75,191 | -0.20(-3.39%) |
Mar 21, 2018 | 5.750 | 5.900 | 5.750 | 5.900 | 36,047 | +0.10(+1.72%) |
Mar 20, 2018 | 5.850 | 5.900 | 5.750 | 5.800 | 47,381 | -0.05(-0.85%) |
Mar 19, 2018 | 5.900 | 6.000 | 5.800 | 5.850 | 76,284 | -0.10(-1.68%) |
Mar 16, 2018 | 5.800 | 5.950 | 5.800 | 5.950 | 203,143 | +0.10(+1.71%) |
Mar 15, 2018 | 5.850 | 5.900 | 5.800 | 5.850 | 42,188 | +0.00(+0.00%) |
Mar 14, 2018 | 5.900 | 5.900 | 5.800 | 5.850 | 42,586 | -0.05(-0.85%) |
Mar 13, 2018 | 5.900 | 5.950 | 5.800 | 5.900 | 42,352 | +0.00(+0.00%) |
Mar 12, 2018 | 5.900 | 5.950 | 5.800 | 5.900 | 103,604 | +0.00(+0.00%) |
Mar 09, 2018 | 5.900 | 5.900 | 5.800 | 5.900 | 68,308 | +0.00(+0.00%) |
Mar 08, 2018 | 5.800 | 5.900 | 5.800 | 5.900 | 93,010 | +0.10(+1.72%) |
Mar 07, 2018 | 5.875 | 5.800 | 125,786 | +0.05(+0.87%) | ||
Mar 06, 2018 | 5.750 | 5.850 | 5.700 | 5.750 | 77,274 | +0.00(+0.00%) |
Mar 05, 2018 | 5.600 | 5.800 | 5.550 | 5.750 | 56,102 | +0.15(+2.68%) |
Mar 02, 2018 | 5.500 | 5.600 | 5.425 | 5.600 | 34,548 | +0.10(+1.82%) |