Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.453 | 6.577 | 6.453 | 6.533 | 24,980 | +0.08(+1.25%) |
May 30, 2018 | 6.336 | 6.489 | 6.336 | 6.453 | 34,004 | +0.15(+2.32%) |
May 29, 2018 | 6.219 | 6.306 | 6.219 | 6.306 | 29,984 | +0.10(+1.53%) |
May 25, 2018 | 6.211 | 6.211 | 6.211 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.380 | 6.380 | 6.314 | 6.358 | 23,644 | -0.07(-1.14%) |
May 23, 2018 | 6.482 | 6.548 | 6.400 | 6.431 | 19,349 | -0.04(-0.68%) |
May 22, 2018 | 6.687 | 6.687 | 6.438 | 6.475 | 16,135 | -0.25(-3.70%) |
May 21, 2018 | 6.672 | 6.804 | 6.636 | 6.723 | 32,251 | +0.08(+1.16%) |
May 18, 2018 | 6.538 | 6.661 | 6.506 | 6.647 | 66,794 | +0.14(+2.11%) |
May 17, 2018 | 6.335 | 6.589 | 6.335 | 6.509 | 28,087 | +0.15(+2.39%) |
May 16, 2018 | 6.190 | 6.371 | 6.156 | 6.357 | 20,170 | +0.17(+2.69%) |
May 15, 2018 | 6.111 | 6.227 | 6.111 | 6.190 | 43,969 | +0.05(+0.83%) |
May 14, 2018 | 6.256 | 6.256 | 6.118 | 6.140 | 16,941 | -0.01(-0.24%) |
May 11, 2018 | 6.002 | 6.183 | 6.002 | 6.154 | 16,819 | +0.04(+0.59%) |
May 10, 2018 | 6.154 | 6.219 | 6.089 | 6.118 | 24,577 | -0.02(-0.35%) |
May 09, 2018 | 6.089 | 6.169 | 6.082 | 6.140 | 21,593 | +0.03(+0.47%) |
May 08, 2018 | 6.140 | 6.169 | 6.009 | 6.111 | 31,871 | -0.02(-0.35%) |
May 07, 2018 | 6.038 | 6.154 | 6.038 | 6.133 | 12,016 | +0.09(+1.56%) |
May 04, 2018 | 6.009 | 6.201 | 5.995 | 6.038 | 28,357 | +0.04(+0.60%) |
May 03, 2018 | 5.901 | 6.060 | 5.879 | 6.002 | 141,846 | +0.07(+1.22%) |
May 02, 2018 | 5.784 | 6.001 | 5.784 | 5.930 | 27,264 | +0.10(+1.74%) |
May 01, 2018 | 5.930 | 5.930 | 5.749 | 5.828 | 19,471 | -0.10(-1.71%) |
Apr 30, 2018 | 5.792 | 5.937 | 5.756 | 5.930 | 32,158 | +0.14(+2.37%) |
Apr 27, 2018 | 5.640 | 5.843 | 5.640 | 5.792 | 46,317 | +0.14(+2.56%) |
Apr 26, 2018 | 5.647 | 5.771 | 5.604 | 5.647 | 46,170 | +0.06(+1.04%) |
Apr 25, 2018 | 5.778 | 5.778 | 5.575 | 5.590 | 21,032 | -0.04(-0.77%) |
Apr 24, 2018 | 5.611 | 5.684 | 5.582 | 5.633 | 33,102 | +0.01(+0.26%) |
Apr 23, 2018 | 5.691 | 5.691 | 5.590 | 5.618 | 26,888 | +0.00(+0.00%) |
Apr 20, 2018 | 5.778 | 5.778 | 5.517 | 5.618 | 62,275 | -0.17(-2.88%) |
Apr 19, 2018 | 5.973 | 5.973 | 5.771 | 5.785 | 56,330 | -0.27(-4.43%) |
Apr 18, 2018 | 5.872 | 6.104 | 5.872 | 6.053 | 18,651 | +0.22(+3.85%) |
Apr 17, 2018 | 5.980 | 6.031 | 5.828 | 5.828 | 79,889 | -0.11(-1.83%) |
Apr 16, 2018 | 5.952 | 5.973 | 5.836 | 5.937 | 41,258 | +0.03(+0.49%) |
Apr 13, 2018 | 6.017 | 6.017 | 5.850 | 5.908 | 65,746 | -0.07(-1.21%) |
Apr 12, 2018 | 6.118 | 6.118 | 5.959 | 5.980 | 24,320 | -0.13(-2.13%) |
Apr 11, 2018 | 6.009 | 6.161 | 5.980 | 6.111 | 19,409 | +0.09(+1.56%) |
Apr 10, 2018 | 6.140 | 6.140 | 5.988 | 6.017 | 22,084 | -0.09(-1.54%) |
Apr 09, 2018 | 6.031 | 6.285 | 5.973 | 6.111 | 33,832 | +0.12(+1.93%) |
Apr 06, 2018 | 5.988 | 6.046 | 5.923 | 5.995 | 38,226 | -0.04(-0.72%) |
Apr 05, 2018 | 5.988 | 6.082 | 5.952 | 6.038 | 20,593 | +0.06(+0.97%) |
Apr 04, 2018 | 5.705 | 6.031 | 5.705 | 5.980 | 28,921 | +0.18(+3.12%) |
Apr 03, 2018 | 5.771 | 5.937 | 5.713 | 5.799 | 42,523 | +0.03(+0.50%) |
Apr 02, 2018 | 6.125 | 6.125 | 5.705 | 5.771 | 23,098 | -0.36(-5.90%) |
Mar 29, 2018 | 6.133 | 6.133 | 6.133 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.727 | 6.067 | 5.727 | 6.046 | 31,054 | +0.33(+5.70%) |
Mar 27, 2018 | 5.821 | 5.821 | 5.611 | 5.720 | 28,650 | -0.10(-1.74%) |
Mar 26, 2018 | 5.980 | 5.988 | 5.626 | 5.821 | 162,534 | -0.03(-0.50%) |
Mar 23, 2018 | 6.104 | 6.104 | 5.850 | 5.850 | 64,239 | -0.24(-3.92%) |
Mar 22, 2018 | 6.118 | 6.198 | 6.067 | 6.089 | 45,420 | -0.10(-1.64%) |
Mar 21, 2018 | 6.328 | 6.328 | 6.096 | 6.190 | 42,329 | -0.14(-2.23%) |
Mar 20, 2018 | 6.518 | 6.518 | 6.246 | 6.332 | 44,067 | -0.20(-3.07%) |
Mar 19, 2018 | 6.518 | 6.532 | 6.410 | 6.532 | 37,936 | -0.04(-0.55%) |
Mar 16, 2018 | 6.274 | 6.575 | 6.246 | 6.568 | 98,336 | +0.30(+4.80%) |
Mar 15, 2018 | 6.332 | 6.339 | 6.231 | 6.267 | 29,204 | -0.04(-0.68%) |
Mar 14, 2018 | 6.532 | 6.532 | 6.281 | 6.310 | 103,138 | -0.21(-3.19%) |
Mar 13, 2018 | 6.582 | 6.769 | 6.489 | 6.518 | 156,064 | -0.01(-0.22%) |
Mar 12, 2018 | 6.360 | 6.647 | 6.324 | 6.532 | 82,976 | +0.19(+3.05%) |
Mar 09, 2018 | 6.246 | 6.364 | 6.160 | 6.339 | 46,968 | +0.09(+1.37%) |
Mar 08, 2018 | 6.267 | 6.289 | 6.210 | 6.253 | 32,696 | +0.02(+0.34%) |
Mar 07, 2018 | 6.353 | 6.203 | 6.231 | 43,391 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.317 | 6.410 | 6.246 | 6.389 | 61,269 | +0.06(+1.02%) |
Mar 05, 2018 | 6.281 | 6.435 | 6.281 | 6.324 | 25,350 | +0.01(+0.11%) |
Mar 02, 2018 | 6.274 | 6.339 | 6.224 | 6.317 | 39,951 | -0.01(-0.23%) |