Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.910 | 5.910 | 5.910 | 0 | -0.02(-0.34%) | |
Jun 28, 2018 | 5.930 | 5.940 | 5.850 | 5.930 | 331,043 | +0.00(+0.00%) |
Jun 27, 2018 | 5.880 | 5.970 | 5.870 | 5.930 | 198,140 | +0.05(+0.85%) |
Jun 26, 2018 | 5.750 | 5.950 | 5.750 | 5.880 | 157,771 | +0.10(+1.73%) |
Jun 25, 2018 | 5.890 | 5.910 | 5.770 | 5.780 | 132,232 | -0.13(-2.20%) |
Jun 22, 2018 | 6.010 | 6.010 | 5.870 | 5.910 | 151,676 | -0.07(-1.17%) |
Jun 21, 2018 | 6.010 | 6.060 | 5.940 | 5.980 | 160,767 | -0.03(-0.50%) |
Jun 20, 2018 | 5.980 | 6.060 | 5.980 | 6.010 | 138,041 | +0.04(+0.67%) |
Jun 19, 2018 | 6.070 | 5.980 | 5.970 | 119,734 | -0.01(-0.17%) | |
Jun 18, 2018 | 5.960 | 6.010 | 5.950 | 5.980 | 126,796 | +0.00(+0.00%) |
Jun 15, 2018 | 6.020 | 5.960 | 5.980 | 726,698 | +0.02(+0.34%) | |
Jun 14, 2018 | 5.900 | 5.980 | 5.880 | 5.960 | 152,982 | +0.10(+1.71%) |
Jun 13, 2018 | 5.750 | 5.900 | 5.750 | 5.860 | 235,074 | +0.08(+1.38%) |
Jun 12, 2018 | 5.750 | 5.790 | 5.730 | 5.780 | 138,012 | +0.04(+0.70%) |
Jun 11, 2018 | 5.790 | 5.870 | 5.740 | 5.740 | 134,771 | +0.01(+0.17%) |
Jun 08, 2018 | 5.790 | 5.810 | 5.710 | 5.730 | 160,154 | -0.05(-0.87%) |
Jun 07, 2018 | 5.830 | 5.830 | 5.750 | 5.780 | 112,945 | -0.03(-0.52%) |
Jun 06, 2018 | 5.810 | 89,195 | -0.03(-0.51%) | |||
Jun 05, 2018 | 5.790 | 5.870 | 5.780 | 5.840 | 97,527 | +0.07(+1.21%) |
Jun 04, 2018 | 5.800 | 5.815 | 5.750 | 5.770 | 159,465 | -0.08(-1.37%) |
Jun 01, 2018 | 5.870 | 5.880 | 5.810 | 5.850 | 176,952 | -0.05(-0.85%) |
May 31, 2018 | 5.870 | 5.950 | 5.860 | 5.900 | 268,132 | +0.02(+0.34%) |
May 30, 2018 | 6.000 | 6.000 | 5.860 | 5.880 | 214,162 | -0.12(-2.00%) |
May 29, 2018 | 5.890 | 6.080 | 5.890 | 6.000 | 200,490 | +0.16(+2.74%) |
May 28, 2018 | 5.940 | 5.980 | 5.840 | 5.840 | 68,287 | -0.12(-2.01%) |
May 25, 2018 | 6.020 | 6.120 | 5.960 | 5.960 | 160,040 | -0.07(-1.16%) |
May 24, 2018 | 5.870 | 6.070 | 5.870 | 6.030 | 288,411 | +0.16(+2.73%) |
May 23, 2018 | 5.850 | 5.940 | 5.820 | 5.870 | 210,405 | +0.03(+0.51%) |
May 22, 2018 | 5.840 | 5.920 | 5.750 | 5.840 | 298,788 | -0.02(-0.34%) |
May 18, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.18(+3.17%) | |
May 17, 2018 | 5.710 | 5.730 | 5.640 | 5.680 | 237,476 | -0.04(-0.70%) |
May 16, 2018 | 5.810 | 5.880 | 5.710 | 5.720 | 281,422 | -0.08(-1.38%) |
May 15, 2018 | 5.990 | 5.990 | 5.800 | 5.800 | 297,833 | -0.22(-3.65%) |
May 14, 2018 | 6.130 | 6.180 | 6.020 | 6.020 | 90,177 | -0.11(-1.79%) |
May 11, 2018 | 6.100 | 6.180 | 6.090 | 6.130 | 146,733 | +0.02(+0.33%) |
May 10, 2018 | 6.100 | 6.130 | 6.030 | 6.110 | 224,449 | +0.04(+0.66%) |
May 09, 2018 | 6.120 | 6.170 | 6.040 | 6.070 | 242,385 | -0.14(-2.25%) |
May 08, 2018 | 6.090 | 6.210 | 6.090 | 6.210 | 257,331 | +0.10(+1.64%) |
May 07, 2018 | 6.090 | 6.130 | 6.040 | 6.110 | 111,299 | -0.01(-0.16%) |
May 04, 2018 | 6.100 | 6.150 | 6.070 | 6.120 | 150,759 | +0.01(+0.16%) |
May 03, 2018 | 6.180 | 6.180 | 6.000 | 6.110 | 210,246 | +0.00(+0.00%) |
May 02, 2018 | 6.030 | 6.160 | 6.010 | 6.110 | 239,065 | +0.09(+1.50%) |
May 01, 2018 | 5.930 | 6.020 | 5.870 | 6.020 | 118,401 | +0.08(+1.35%) |
Apr 30, 2018 | 5.910 | 6.040 | 5.860 | 5.940 | 200,196 | -0.04(-0.67%) |
Apr 27, 2018 | 5.930 | 5.990 | 5.920 | 5.980 | 61,033 | +0.03(+0.50%) |
Apr 26, 2018 | 5.860 | 5.960 | 5.790 | 5.950 | 181,570 | +0.10(+1.71%) |
Apr 25, 2018 | 5.800 | 5.890 | 5.790 | 5.850 | 153,899 | +0.00(+0.00%) |
Apr 24, 2018 | 5.790 | 5.895 | 5.780 | 5.850 | 183,897 | +0.06(+1.04%) |
Apr 23, 2018 | 5.830 | 5.890 | 5.790 | 5.790 | 226,622 | -0.12(-2.03%) |
Apr 20, 2018 | 5.910 | 5.940 | 5.850 | 5.910 | 204,590 | -0.08(-1.34%) |
Apr 19, 2018 | 6.050 | 6.050 | 5.840 | 5.990 | 271,558 | -0.07(-1.16%) |
Apr 18, 2018 | 5.990 | 6.080 | 5.940 | 6.060 | 310,625 | +0.15(+2.54%) |
Apr 17, 2018 | 5.900 | 5.975 | 5.860 | 5.910 | 129,745 | -0.02(-0.34%) |
Apr 16, 2018 | 6.010 | 6.010 | 5.860 | 5.930 | 175,142 | -0.07(-1.17%) |
Apr 13, 2018 | 5.950 | 6.050 | 5.900 | 6.000 | 435,488 | +0.12(+2.04%) |
Apr 12, 2018 | 5.960 | 6.010 | 5.870 | 5.880 | 308,476 | -0.14(-2.33%) |
Apr 11, 2018 | 6.040 | 6.160 | 5.960 | 6.020 | 418,195 | +0.01(+0.17%) |
Apr 10, 2018 | 6.050 | 6.100 | 5.970 | 6.010 | 152,383 | -0.03(-0.50%) |
Apr 09, 2018 | 6.040 | 6.090 | 5.940 | 6.040 | 181,873 | +0.02(+0.33%) |
Apr 06, 2018 | 6.050 | 6.060 | 5.980 | 6.020 | 210,544 | +0.02(+0.33%) |
Apr 05, 2018 | 6.000 | 6.110 | 5.960 | 6.000 | 179,990 | -0.05(-0.83%) |
Apr 04, 2018 | 6.170 | 6.200 | 6.040 | 6.050 | 205,063 | -0.05(-0.82%) |
Apr 03, 2018 | 6.380 | 6.380 | 6.090 | 6.100 | 295,307 | -0.24(-3.79%) |