Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.260 | 6.320 | 6.240 | 6.270 | 143,955 | +0.02(+0.32%) |
May 30, 2018 | 6.340 | 6.360 | 6.210 | 6.250 | 124,297 | -0.08(-1.26%) |
May 29, 2018 | 6.200 | 6.350 | 6.200 | 6.330 | 103,708 | +0.16(+2.59%) |
May 28, 2018 | 6.270 | 6.300 | 6.170 | 6.170 | 24,185 | -0.12(-1.91%) |
May 25, 2018 | 6.190 | 6.310 | 6.190 | 6.290 | 97,734 | +0.10(+1.62%) |
May 24, 2018 | 5.970 | 6.220 | 5.950 | 6.190 | 175,448 | +0.22(+3.69%) |
May 23, 2018 | 5.830 | 6.000 | 5.830 | 5.970 | 131,762 | +0.12(+2.05%) |
May 22, 2018 | 6.150 | 6.150 | 5.850 | 5.850 | 182,131 | -0.37(-5.95%) |
May 18, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.01(+0.16%) | |
May 17, 2018 | 6.300 | 6.300 | 6.200 | 6.210 | 42,683 | -0.08(-1.27%) |
May 16, 2018 | 6.280 | 6.330 | 6.230 | 6.290 | 195,817 | -0.01(-0.16%) |
May 15, 2018 | 6.160 | 6.300 | 6.070 | 6.300 | 221,102 | +0.02(+0.32%) |
May 14, 2018 | 6.250 | 6.340 | 6.230 | 6.280 | 116,689 | +0.04(+0.64%) |
May 11, 2018 | 6.200 | 6.330 | 6.200 | 6.240 | 122,280 | +0.09(+1.46%) |
May 10, 2018 | 6.180 | 6.290 | 6.140 | 6.150 | 106,341 | +0.01(+0.16%) |
May 09, 2018 | 6.300 | 6.380 | 6.100 | 6.140 | 117,398 | -0.17(-2.69%) |
May 08, 2018 | 6.130 | 6.340 | 6.030 | 6.310 | 181,552 | +0.18(+2.94%) |
May 07, 2018 | 6.440 | 6.450 | 6.110 | 6.130 | 132,167 | -0.31(-4.81%) |
May 04, 2018 | 6.350 | 6.470 | 6.350 | 6.440 | 117,883 | +0.08(+1.26%) |
May 03, 2018 | 6.440 | 6.470 | 6.320 | 6.360 | 105,089 | -0.01(-0.16%) |
May 02, 2018 | 6.340 | 6.460 | 6.310 | 6.370 | 172,870 | +0.07(+1.11%) |
May 01, 2018 | 6.140 | 6.320 | 6.080 | 6.300 | 189,919 | +0.14(+2.27%) |
Apr 30, 2018 | 6.050 | 6.170 | 6.040 | 6.160 | 188,646 | +0.06(+0.98%) |
Apr 27, 2018 | 6.080 | 6.150 | 6.050 | 6.100 | 31,300 | +0.01(+0.16%) |
Apr 26, 2018 | 6.150 | 6.170 | 6.030 | 6.090 | 133,561 | -0.04(-0.65%) |
Apr 25, 2018 | 6.100 | 6.210 | 6.090 | 6.130 | 142,555 | -0.03(-0.49%) |
Apr 24, 2018 | 5.840 | 6.330 | 5.840 | 6.160 | 264,372 | +0.21(+3.53%) |
Apr 23, 2018 | 6.050 | 6.060 | 5.920 | 5.950 | 74,388 | -0.15(-2.46%) |
Apr 20, 2018 | 5.980 | 6.150 | 5.940 | 6.100 | 183,096 | +0.13(+2.18%) |
Apr 19, 2018 | 5.850 | 5.980 | 5.790 | 5.970 | 128,539 | +0.14(+2.40%) |
Apr 18, 2018 | 5.840 | 5.880 | 5.790 | 5.830 | 127,507 | +0.03(+0.52%) |
Apr 17, 2018 | 5.850 | 5.890 | 5.780 | 5.800 | 87,513 | -0.06(-1.02%) |
Apr 16, 2018 | 5.880 | 5.890 | 5.790 | 5.860 | 84,797 | +0.00(+0.00%) |
Apr 13, 2018 | 5.820 | 5.890 | 5.780 | 5.860 | 99,491 | +0.10(+1.74%) |
Apr 12, 2018 | 5.800 | 5.870 | 5.740 | 5.760 | 152,462 | -0.05(-0.86%) |
Apr 11, 2018 | 5.850 | 6.020 | 5.730 | 5.810 | 229,964 | +0.02(+0.35%) |
Apr 10, 2018 | 5.900 | 5.900 | 5.780 | 5.790 | 94,136 | -0.08(-1.36%) |
Apr 09, 2018 | 5.920 | 5.990 | 5.830 | 5.870 | 116,849 | -0.03(-0.51%) |
Apr 06, 2018 | 5.800 | 5.955 | 5.790 | 5.900 | 155,739 | +0.14(+2.43%) |
Apr 05, 2018 | 5.670 | 5.830 | 5.650 | 5.760 | 232,567 | -0.09(-1.54%) |
Apr 04, 2018 | 5.860 | 6.050 | 5.810 | 5.850 | 169,270 | +0.03(+0.52%) |
Apr 03, 2018 | 5.770 | 5.850 | 5.750 | 5.820 | 126,243 | +0.01(+0.17%) |
Apr 02, 2018 | 5.510 | 5.820 | 5.510 | 5.810 | 191,683 | +0.23(+4.12%) |
Mar 29, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.02(+0.36%) | |
Mar 28, 2018 | 5.720 | 5.740 | 5.540 | 5.560 | 119,493 | -0.19(-3.30%) |
Mar 27, 2018 | 5.970 | 5.970 | 5.730 | 5.750 | 261,934 | -0.27(-4.49%) |
Mar 26, 2018 | 5.970 | 6.090 | 5.900 | 6.020 | 219,656 | +0.06(+1.01%) |
Mar 23, 2018 | 5.790 | 5.960 | 5.730 | 5.960 | 226,773 | +0.22(+3.83%) |
Mar 22, 2018 | 5.700 | 5.780 | 5.620 | 5.740 | 125,495 | +0.02(+0.35%) |
Mar 21, 2018 | 5.780 | 5.905 | 5.610 | 5.720 | 191,311 | -0.04(-0.69%) |
Mar 20, 2018 | 5.740 | 5.790 | 5.600 | 5.760 | 285,446 | -0.02(-0.35%) |
Mar 19, 2018 | 5.100 | 5.980 | 5.100 | 5.780 | 367,898 | +0.42(+7.84%) |
Mar 16, 2018 | 5.470 | 5.470 | 5.300 | 5.360 | 204,126 | -0.11(-2.01%) |
Mar 15, 2018 | 5.110 | 5.490 | 5.110 | 5.470 | 173,956 | +0.33(+6.42%) |
Mar 14, 2018 | 5.100 | 5.190 | 5.070 | 5.140 | 117,296 | +0.02(+0.39%) |
Mar 13, 2018 | 5.150 | 5.200 | 5.120 | 5.120 | 104,632 | -0.02(-0.39%) |
Mar 12, 2018 | 5.020 | 5.150 | 5.020 | 5.140 | 70,101 | +0.08(+1.58%) |
Mar 09, 2018 | 5.110 | 5.150 | 5.050 | 5.060 | 59,073 | -0.09(-1.75%) |
Mar 08, 2018 | 5.130 | 5.180 | 5.060 | 5.150 | 69,782 | +0.03(+0.59%) |
Mar 07, 2018 | 5.120 | 5.120 | 104,890 | -0.16(-3.03%) | ||
Mar 06, 2018 | 5.310 | 5.390 | 5.260 | 5.280 | 235,256 | +0.02(+0.38%) |
Mar 05, 2018 | 5.010 | 5.270 | 5.010 | 5.260 | 117,437 | +0.25(+4.99%) |
Mar 02, 2018 | 5.200 | 5.230 | 4.990 | 5.010 | 191,494 | -0.13(-2.53%) |