Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.990 | 6.095 | 5.855 | 6.039 | 180,820 | +0.02(+0.35%) |
May 30, 2018 | 5.877 | 6.025 | 5.877 | 6.018 | 186,065 | +0.15(+2.62%) |
May 29, 2018 | 5.984 | 5.984 | 5.864 | 5.864 | 150,453 | -0.15(-2.57%) |
May 25, 2018 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.977 | 6.054 | 5.934 | 6.019 | 130,394 | +0.03(+0.47%) |
May 23, 2018 | 5.991 | 6.033 | 5.885 | 5.991 | 471,584 | -0.04(-0.70%) |
May 22, 2018 | 5.885 | 6.089 | 5.850 | 6.033 | 243,615 | +0.17(+2.88%) |
May 21, 2018 | 5.927 | 5.927 | 5.801 | 5.864 | 238,406 | -0.03(-0.48%) |
May 18, 2018 | 5.857 | 5.896 | 5.766 | 5.892 | 209,277 | +0.01(+0.12%) |
May 17, 2018 | 5.920 | 5.927 | 5.808 | 5.885 | 186,432 | -0.05(-0.83%) |
May 16, 2018 | 5.934 | 5.948 | 5.868 | 5.934 | 308,881 | +0.05(+0.84%) |
May 15, 2018 | 5.941 | 5.941 | 5.843 | 5.885 | 163,087 | -0.10(-1.65%) |
May 14, 2018 | 5.991 | 6.026 | 5.927 | 5.984 | 39,018 | +0.00(+0.00%) |
May 11, 2018 | 6.117 | 6.117 | 5.970 | 5.984 | 94,088 | -0.13(-2.18%) |
May 10, 2018 | 6.047 | 6.152 | 6.047 | 6.117 | 191,939 | +0.07(+1.16%) |
May 09, 2018 | 5.977 | 6.054 | 5.977 | 6.047 | 128,274 | +0.07(+1.18%) |
May 08, 2018 | 6.089 | 6.089 | 5.934 | 5.977 | 105,248 | -0.11(-1.73%) |
May 07, 2018 | 6.180 | 6.180 | 6.061 | 6.082 | 88,244 | -0.06(-0.92%) |
May 04, 2018 | 6.075 | 6.186 | 6.054 | 6.138 | 283,401 | +0.04(+0.69%) |
May 03, 2018 | 6.195 | 6.195 | 6.033 | 6.096 | 279,676 | -0.11(-1.70%) |
May 02, 2018 | 6.223 | 6.265 | 6.159 | 6.202 | 347,712 | -0.03(-0.45%) |
May 01, 2018 | 6.223 | 6.328 | 6.082 | 6.230 | 68,149 | +0.00(+0.00%) |
Apr 30, 2018 | 6.166 | 6.265 | 6.166 | 6.230 | 190,561 | +0.03(+0.54%) |
Apr 27, 2018 | 6.119 | 6.217 | 6.119 | 6.196 | 109,969 | +0.06(+0.91%) |
Apr 26, 2018 | 6.126 | 6.210 | 6.126 | 6.140 | 98,559 | +0.01(+0.11%) |
Apr 25, 2018 | 6.238 | 6.238 | 6.119 | 6.133 | 64,569 | -0.11(-1.69%) |
Apr 24, 2018 | 6.280 | 6.301 | 6.196 | 6.238 | 116,998 | +0.01(+0.11%) |
Apr 23, 2018 | 6.343 | 6.343 | 6.196 | 6.231 | 275,871 | -0.10(-1.55%) |
Apr 20, 2018 | 6.336 | 6.357 | 6.287 | 6.329 | 80,530 | -0.01(-0.22%) |
Apr 19, 2018 | 6.441 | 6.441 | 6.329 | 6.343 | 103,106 | -0.07(-1.09%) |
Apr 18, 2018 | 6.357 | 6.441 | 6.357 | 6.413 | 677,789 | +0.09(+1.44%) |
Apr 17, 2018 | 6.378 | 6.392 | 6.259 | 6.322 | 115,691 | -0.01(-0.22%) |
Apr 16, 2018 | 6.483 | 6.483 | 6.315 | 6.336 | 70,651 | -0.11(-1.74%) |
Apr 13, 2018 | 6.455 | 6.504 | 6.335 | 6.448 | 253,463 | +0.03(+0.44%) |
Apr 12, 2018 | 6.427 | 6.469 | 6.280 | 6.420 | 248,124 | +0.01(+0.22%) |
Apr 11, 2018 | 6.168 | 6.406 | 6.168 | 6.406 | 204,402 | +0.20(+3.16%) |
Apr 10, 2018 | 6.189 | 6.238 | 6.182 | 6.210 | 91,965 | +0.06(+1.03%) |
Apr 09, 2018 | 6.168 | 6.238 | 6.133 | 6.147 | 153,001 | +0.02(+0.34%) |
Apr 06, 2018 | 6.154 | 6.175 | 6.056 | 6.126 | 74,330 | -0.00(-0.01%) |
Apr 05, 2018 | 6.085 | 6.176 | 6.085 | 6.127 | 317,603 | +0.10(+1.74%) |
Apr 04, 2018 | 6.071 | 6.071 | 5.791 | 6.022 | 478,621 | +0.04(+0.70%) |
Apr 03, 2018 | 5.847 | 6.008 | 5.847 | 5.980 | 326,270 | +0.10(+1.66%) |
Apr 02, 2018 | 5.826 | 5.938 | 5.743 | 5.882 | 449,449 | +0.08(+1.32%) |
Mar 29, 2018 | 5.805 | 5.805 | 5.805 | 0 | -0.02(-0.36%) | |
Mar 28, 2018 | 5.805 | 5.840 | 5.722 | 5.826 | 90,603 | +0.06(+0.97%) |
Mar 27, 2018 | 5.903 | 5.952 | 5.743 | 5.770 | 120,425 | -0.10(-1.78%) |
Mar 26, 2018 | 5.917 | 5.917 | 5.805 | 5.875 | 81,734 | +0.02(+0.36%) |
Mar 23, 2018 | 5.882 | 5.938 | 5.784 | 5.854 | 74,528 | -0.01(-0.24%) |
Mar 22, 2018 | 5.826 | 5.917 | 5.826 | 5.868 | 66,385 | -0.01(-0.24%) |
Mar 21, 2018 | 5.924 | 5.924 | 5.868 | 5.882 | 215,859 | +0.00(+0.00%) |
Mar 20, 2018 | 5.889 | 5.952 | 5.875 | 5.882 | 77,624 | -0.03(-0.47%) |
Mar 19, 2018 | 5.910 | 5.952 | 5.805 | 5.910 | 40,812 | -0.01(-0.24%) |
Mar 16, 2018 | 6.029 | 6.029 | 5.840 | 5.924 | 149,489 | -0.06(-0.93%) |
Mar 15, 2018 | 6.071 | 6.071 | 5.938 | 5.980 | 47,069 | -0.07(-1.15%) |
Mar 14, 2018 | 5.917 | 6.064 | 5.917 | 6.050 | 111,871 | +0.15(+2.49%) |
Mar 13, 2018 | 5.924 | 6.064 | 5.903 | 5.903 | 108,001 | -0.05(-0.82%) |
Mar 12, 2018 | 5.896 | 5.980 | 5.889 | 5.952 | 32,680 | +0.04(+0.71%) |
Mar 09, 2018 | 5.952 | 6.008 | 5.882 | 5.910 | 80,420 | -0.01(-0.24%) |
Mar 08, 2018 | 6.022 | 6.022 | 5.903 | 5.924 | 40,336 | -0.08(-1.40%) |
Mar 07, 2018 | 6.008 | 49,165 | +0.04(+0.70%) | |||
Mar 06, 2018 | 5.987 | 6.064 | 5.945 | 5.966 | 119,103 | -0.01(-0.12%) |
Mar 05, 2018 | 6.001 | 6.001 | 5.917 | 5.973 | 53,217 | -0.07(-1.16%) |
Mar 02, 2018 | 5.966 | 6.043 | 5.889 | 6.043 | 103,416 | +0.06(+1.05%) |