Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.150 | 6.400 | 6.100 | 6.350 | 310,627 | +0.20(+3.25%) |
May 30, 2018 | 5.900 | 6.200 | 5.650 | 6.150 | 399,226 | +0.25(+4.24%) |
May 29, 2018 | 5.900 | 6.000 | 5.800 | 5.900 | 208,152 | +0.00(+0.00%) |
May 25, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.30(+5.36%) | |
May 24, 2018 | 5.700 | 5.717 | 5.500 | 5.600 | 204,377 | -0.05(-0.88%) |
May 23, 2018 | 5.350 | 5.750 | 5.350 | 5.650 | 278,031 | +0.28(+5.12%) |
May 22, 2018 | 5.400 | 5.500 | 5.325 | 5.375 | 115,655 | -0.03(-0.46%) |
May 21, 2018 | 5.500 | 5.605 | 5.400 | 5.400 | 141,640 | -0.15(-2.70%) |
May 18, 2018 | 5.450 | 5.600 | 5.300 | 5.550 | 200,315 | +0.10(+1.83%) |
May 17, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 218,340 | -0.15(-2.68%) |
May 16, 2018 | 5.900 | 5.900 | 5.550 | 5.600 | 249,748 | -0.30(-5.08%) |
May 15, 2018 | 5.310 | 5.950 | 5.310 | 5.900 | 512,627 | +0.55(+10.28%) |
May 14, 2018 | 6.050 | 6.055 | 5.300 | 5.350 | 658,766 | -0.55(-9.32%) |
May 11, 2018 | 6.150 | 6.150 | 5.850 | 5.900 | 386,380 | -0.45(-7.09%) |
May 10, 2018 | 6.400 | 6.450 | 6.075 | 6.350 | 250,870 | -0.05(-0.78%) |
May 09, 2018 | 6.250 | 6.400 | 6.150 | 6.400 | 237,300 | +0.10(+1.59%) |
May 08, 2018 | 6.300 | 6.425 | 6.200 | 6.300 | 162,066 | -0.05(-0.79%) |
May 07, 2018 | 6.450 | 6.600 | 6.225 | 6.350 | 280,096 | -0.15(-2.31%) |
May 04, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 287,410 | +0.40(+6.56%) |
May 03, 2018 | 6.300 | 6.350 | 6.100 | 6.100 | 90,189 | -0.20(-3.17%) |
May 02, 2018 | 6.100 | 6.400 | 5.950 | 6.300 | 265,041 | +0.10(+1.61%) |
May 01, 2018 | 6.200 | 6.325 | 6.150 | 6.200 | 234,635 | -0.05(-0.80%) |
Apr 30, 2018 | 6.050 | 6.275 | 6.050 | 6.250 | 192,718 | +0.20(+3.31%) |
Apr 27, 2018 | 6.450 | 6.450 | 5.950 | 6.050 | 451,327 | -0.40(-6.20%) |
Apr 26, 2018 | 6.400 | 6.600 | 6.300 | 6.450 | 206,993 | +0.00(+0.00%) |
Apr 25, 2018 | 6.450 | 6.500 | 6.275 | 6.450 | 222,364 | +0.05(+0.78%) |
Apr 24, 2018 | 6.800 | 7.000 | 6.324 | 6.400 | 543,983 | -0.45(-6.57%) |
Apr 23, 2018 | 6.950 | 6.950 | 6.600 | 6.850 | 279,417 | -0.10(-1.44%) |
Apr 20, 2018 | 6.600 | 6.950 | 6.500 | 6.950 | 278,476 | +0.35(+5.30%) |
Apr 19, 2018 | 6.550 | 6.750 | 6.450 | 6.600 | 225,868 | +0.00(+0.00%) |
Apr 18, 2018 | 6.600 | 6.750 | 6.400 | 6.600 | 442,323 | -0.05(-0.75%) |
Apr 17, 2018 | 6.050 | 6.725 | 6.000 | 6.650 | 941,506 | +0.60(+9.92%) |
Apr 16, 2018 | 6.100 | 6.175 | 5.900 | 6.050 | 194,156 | +0.00(+0.00%) |
Apr 13, 2018 | 6.050 | 6.200 | 5.850 | 6.050 | 165,068 | -0.05(-0.82%) |
Apr 12, 2018 | 6.050 | 6.200 | 5.925 | 6.100 | 209,864 | +0.00(+0.00%) |
Apr 11, 2018 | 6.300 | 6.305 | 5.873 | 6.100 | 383,426 | -0.25(-3.94%) |
Apr 10, 2018 | 5.400 | 6.550 | 5.400 | 6.350 | 992,274 | +0.95(+17.59%) |
Apr 09, 2018 | 5.400 | 5.550 | 5.300 | 5.400 | 309,497 | +0.00(+0.00%) |
Apr 06, 2018 | 5.200 | 5.600 | 5.150 | 5.400 | 388,824 | +0.15(+2.86%) |
Apr 05, 2018 | 5.450 | 5.650 | 5.150 | 5.250 | 402,908 | -0.15(-2.78%) |
Apr 04, 2018 | 4.950 | 5.650 | 4.900 | 5.400 | 459,468 | +0.25(+4.85%) |
Apr 03, 2018 | 5.500 | 5.700 | 5.150 | 5.150 | 569,561 | -0.35(-6.36%) |
Apr 02, 2018 | 5.500 | 5.700 | 5.400 | 5.500 | 277,877 | +0.00(+0.00%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
Mar 28, 2018 | 5.900 | 6.000 | 5.250 | 5.550 | 842,959 | -0.35(-5.93%) |
Mar 27, 2018 | 6.400 | 6.400 | 5.800 | 5.900 | 606,774 | -0.52(-8.17%) |
Mar 26, 2018 | 6.550 | 6.550 | 5.900 | 6.425 | 696,306 | -0.03(-0.39%) |
Mar 23, 2018 | 6.400 | 6.625 | 6.250 | 6.450 | 447,687 | +0.00(+0.00%) |
Mar 22, 2018 | 6.000 | 6.500 | 5.800 | 6.450 | 1,001,717 | +0.50(+8.40%) |
Mar 21, 2018 | 6.250 | 6.579 | 5.800 | 5.950 | 2,350,915 | -1.00(-14.39%) |
Mar 20, 2018 | 7.400 | 7.700 | 6.625 | 6.950 | 1,479,195 | -0.50(-6.71%) |
Mar 19, 2018 | 7.600 | 7.900 | 7.050 | 7.450 | 1,265,682 | -0.20(-2.61%) |
Mar 16, 2018 | 7.350 | 7.700 | 7.000 | 7.650 | 1,141,929 | +0.20(+2.68%) |
Mar 15, 2018 | 8.150 | 8.150 | 7.100 | 7.450 | 1,367,301 | -0.55(-6.87%) |
Mar 14, 2018 | 8.250 | 8.400 | 7.900 | 8.000 | 751,084 | -0.25(-3.03%) |
Mar 13, 2018 | 8.650 | 8.700 | 8.200 | 8.250 | 539,482 | -0.40(-4.62%) |
Mar 12, 2018 | 8.650 | 9.150 | 8.500 | 8.650 | 697,151 | -0.05(-0.57%) |
Mar 09, 2018 | 8.750 | 8.900 | 8.500 | 8.700 | 657,727 | -0.05(-0.57%) |
Mar 08, 2018 | 8.300 | 8.800 | 8.225 | 8.750 | 446,481 | +0.40(+4.79%) |
Mar 07, 2018 | 8.450 | 8.575 | 8.350 | 8.350 | 282,533 | -0.30(-3.47%) |
Mar 06, 2018 | 8.900 | 8.950 | 8.300 | 8.650 | 581,460 | -0.20(-2.26%) |
Mar 05, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 552,056 | +0.20(+2.31%) |
Mar 02, 2018 | 8.200 | 8.650 | 8.100 | 8.650 | 384,139 | +0.35(+4.22%) |