Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.280 | 5.360 | 5.140 | 5.150 | 150,006 | -0.14(-2.65%) |
May 30, 2018 | 5.200 | 5.300 | 5.200 | 5.290 | 77,336 | +0.09(+1.73%) |
May 29, 2018 | 5.120 | 5.210 | 5.120 | 5.200 | 75,289 | +0.05(+0.97%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.06(-1.15%) | |
May 24, 2018 | 5.330 | 5.370 | 5.180 | 5.210 | 93,083 | -0.09(-1.70%) |
May 23, 2018 | 5.370 | 5.370 | 5.270 | 5.300 | 68,249 | -0.07(-1.30%) |
May 22, 2018 | 5.360 | 5.420 | 5.330 | 5.370 | 76,521 | +0.02(+0.37%) |
May 21, 2018 | 5.300 | 5.380 | 5.300 | 5.350 | 114,210 | +0.05(+0.94%) |
May 18, 2018 | 5.280 | 5.340 | 5.190 | 5.300 | 169,484 | +0.04(+0.76%) |
May 17, 2018 | 5.310 | 5.370 | 5.250 | 5.260 | 120,833 | -0.06(-1.13%) |
May 16, 2018 | 5.360 | 5.390 | 5.240 | 5.320 | 150,875 | -0.05(-0.93%) |
May 15, 2018 | 5.400 | 5.400 | 5.260 | 5.370 | 199,084 | -0.04(-0.74%) |
May 14, 2018 | 5.420 | 5.440 | 5.360 | 5.410 | 110,093 | +0.02(+0.37%) |
May 11, 2018 | 5.520 | 5.550 | 5.330 | 5.390 | 233,673 | -0.16(-2.88%) |
May 10, 2018 | 5.760 | 5.870 | 5.510 | 5.550 | 297,985 | -0.21(-3.73%) |
May 09, 2018 | 5.600 | 5.880 | 5.596 | 5.765 | 766,738 | +0.38(+7.16%) |
May 08, 2018 | 5.390 | 5.400 | 5.270 | 5.380 | 130,190 | +0.06(+1.13%) |
May 07, 2018 | 5.180 | 5.340 | 5.124 | 5.320 | 69,925 | +0.16(+3.10%) |
May 04, 2018 | 5.140 | 5.195 | 5.120 | 5.160 | 60,183 | +0.01(+0.19%) |
May 03, 2018 | 5.210 | 5.240 | 5.140 | 5.150 | 60,437 | -0.09(-1.72%) |
May 02, 2018 | 5.190 | 5.300 | 5.180 | 5.240 | 75,448 | +0.03(+0.58%) |
May 01, 2018 | 5.110 | 5.220 | 5.070 | 5.210 | 76,395 | +0.08(+1.56%) |
Apr 30, 2018 | 5.190 | 5.270 | 5.130 | 5.130 | 165,957 | -0.05(-0.97%) |
Apr 27, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 93,260 | -0.12(-2.26%) |
Apr 26, 2018 | 5.160 | 5.340 | 5.130 | 5.300 | 117,109 | +0.15(+2.91%) |
Apr 25, 2018 | 5.220 | 5.265 | 5.130 | 5.150 | 75,445 | -0.10(-1.90%) |
Apr 24, 2018 | 5.480 | 5.480 | 5.230 | 5.250 | 117,383 | -0.24(-4.37%) |
Apr 23, 2018 | 5.390 | 5.500 | 5.275 | 5.490 | 166,505 | +0.09(+1.67%) |
Apr 20, 2018 | 5.490 | 5.510 | 5.310 | 5.400 | 203,218 | -0.12(-2.17%) |
Apr 19, 2018 | 5.580 | 5.655 | 5.400 | 5.520 | 254,615 | -0.10(-1.78%) |
Apr 18, 2018 | 5.730 | 5.820 | 5.600 | 5.620 | 102,910 | -0.11(-1.92%) |
Apr 17, 2018 | 5.840 | 5.840 | 5.680 | 5.730 | 84,109 | -0.09(-1.55%) |
Apr 16, 2018 | 5.840 | 5.850 | 5.780 | 5.820 | 48,461 | +0.00(+0.00%) |
Apr 13, 2018 | 5.730 | 5.860 | 5.660 | 5.820 | 59,156 | +0.12(+2.11%) |
Apr 12, 2018 | 5.690 | 5.790 | 5.680 | 5.700 | 30,798 | -0.01(-0.18%) |
Apr 11, 2018 | 5.670 | 5.790 | 5.670 | 5.710 | 39,285 | +0.02(+0.35%) |
Apr 10, 2018 | 5.550 | 5.720 | 5.550 | 5.690 | 59,781 | +0.17(+3.08%) |
Apr 09, 2018 | 5.570 | 5.580 | 5.510 | 5.520 | 73,432 | -0.04(-0.72%) |
Apr 06, 2018 | 5.590 | 5.655 | 5.510 | 5.560 | 72,700 | -0.06(-1.07%) |
Apr 05, 2018 | 5.650 | 5.750 | 5.600 | 5.620 | 90,005 | +0.00(+0.00%) |
Apr 04, 2018 | 5.490 | 5.640 | 5.470 | 5.620 | 99,278 | +0.04(+0.72%) |
Apr 03, 2018 | 5.710 | 5.724 | 5.500 | 5.580 | 131,065 | -0.11(-1.93%) |
Apr 02, 2018 | 5.900 | 5.900 | 5.660 | 5.690 | 110,233 | -0.24(-4.05%) |
Mar 29, 2018 | 5.930 | 5.930 | 5.930 | 0 | +0.08(+1.37%) | |
Mar 28, 2018 | 5.980 | 6.090 | 5.780 | 5.850 | 279,057 | -0.14(-2.34%) |
Mar 27, 2018 | 6.030 | 6.155 | 5.950 | 5.990 | 536,732 | -0.05(-0.83%) |
Mar 26, 2018 | 6.150 | 6.170 | 5.970 | 6.040 | 182,897 | -0.06(-0.98%) |
Mar 23, 2018 | 6.120 | 6.179 | 6.100 | 6.100 | 126,303 | -0.01(-0.16%) |
Mar 22, 2018 | 6.090 | 6.160 | 6.070 | 6.110 | 117,112 | -0.03(-0.49%) |
Mar 21, 2018 | 6.100 | 6.200 | 6.080 | 6.140 | 164,049 | +0.03(+0.49%) |
Mar 20, 2018 | 6.130 | 6.266 | 6.000 | 6.110 | 178,011 | -0.02(-0.33%) |
Mar 19, 2018 | 5.970 | 6.140 | 5.960 | 6.130 | 121,551 | +0.11(+1.83%) |
Mar 16, 2018 | 5.950 | 6.150 | 5.920 | 6.020 | 281,086 | +0.06(+1.01%) |
Mar 15, 2018 | 6.000 | 6.000 | 5.930 | 5.960 | 82,574 | -0.03(-0.50%) |
Mar 14, 2018 | 5.990 | 6.010 | 5.920 | 5.990 | 76,438 | +0.02(+0.34%) |
Mar 13, 2018 | 5.980 | 6.000 | 5.920 | 5.970 | 109,807 | +0.02(+0.34%) |
Mar 12, 2018 | 5.900 | 5.980 | 5.900 | 5.950 | 117,892 | +0.07(+1.19%) |
Mar 09, 2018 | 5.860 | 5.930 | 5.830 | 5.880 | 79,736 | +0.07(+1.20%) |
Mar 08, 2018 | 5.810 | 5.890 | 5.750 | 5.810 | 78,714 | +0.00(+0.00%) |
Mar 07, 2018 | 5.750 | 5.870 | 5.750 | 5.810 | 80,792 | -0.01(-0.17%) |
Mar 06, 2018 | 5.800 | 5.850 | 5.730 | 5.820 | 140,567 | +0.04(+0.69%) |
Mar 05, 2018 | 5.800 | 5.870 | 5.740 | 5.780 | 84,745 | -0.04(-0.69%) |
Mar 02, 2018 | 5.570 | 5.850 | 5.570 | 5.820 | 101,749 | +0.19(+3.37%) |