Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.830 | 6.850 | 6.780 | 6.850 | 1,185 | +0.13(+1.93%) |
May 30, 2018 | 6.820 | 6.900 | 6.720 | 6.720 | 19,873 | -0.18(-2.61%) |
May 29, 2018 | 6.850 | 6.900 | 6.761 | 6.900 | 15,386 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.09(+1.33%) | |
May 24, 2018 | 6.660 | 6.800 | 6.520 | 6.760 | 11,206 | +0.00(+0.00%) |
May 23, 2018 | 6.690 | 6.790 | 6.540 | 6.760 | 14,244 | +0.01(+0.15%) |
May 22, 2018 | 6.510 | 6.786 | 6.510 | 6.750 | 14,723 | +0.11(+1.66%) |
May 21, 2018 | 6.150 | 6.800 | 6.150 | 6.640 | 30,254 | +0.10(+1.53%) |
May 18, 2018 | 6.210 | 6.550 | 6.010 | 6.540 | 9,148 | +0.00(+0.00%) |
May 17, 2018 | 6.380 | 6.540 | 5.990 | 6.540 | 58,044 | +0.25(+3.97%) |
May 16, 2018 | 6.070 | 6.450 | 5.800 | 6.290 | 57,401 | +0.13(+2.11%) |
May 15, 2018 | 6.290 | 6.290 | 6.091 | 6.160 | 4,846 | -0.19(-2.99%) |
May 14, 2018 | 6.130 | 6.350 | 5.648 | 6.350 | 29,222 | +0.10(+1.60%) |
May 11, 2018 | 5.780 | 6.250 | 5.550 | 6.250 | 62,611 | +0.36(+6.11%) |
May 10, 2018 | 5.820 | 5.900 | 5.510 | 5.890 | 24,500 | +0.18(+3.15%) |
May 09, 2018 | 5.690 | 5.800 | 5.561 | 5.710 | 16,750 | +0.24(+4.39%) |
May 08, 2018 | 5.820 | 5.820 | 5.400 | 5.470 | 7,486 | -0.37(-6.34%) |
May 07, 2018 | 5.999 | 5.999 | 5.582 | 5.840 | 7,039 | +0.10(+1.74%) |
May 04, 2018 | 5.650 | 5.890 | 5.621 | 5.740 | 16,494 | -0.12(-2.05%) |
May 03, 2018 | 5.830 | 5.990 | 5.810 | 5.860 | 10,291 | +0.09(+1.56%) |
May 02, 2018 | 5.890 | 5.890 | 5.760 | 5.770 | 2,549 | -0.13(-2.20%) |
May 01, 2018 | 5.750 | 6.030 | 5.750 | 5.900 | 7,753 | +0.15(+2.61%) |
Apr 30, 2018 | 5.870 | 5.870 | 5.608 | 5.750 | 53,299 | -0.15(-2.54%) |
Apr 27, 2018 | 5.840 | 5.910 | 5.815 | 5.900 | 9,269 | +0.10(+1.72%) |
Apr 26, 2018 | 5.820 | 5.850 | 5.750 | 5.800 | 9,668 | +0.04(+0.69%) |
Apr 25, 2018 | 5.750 | 5.880 | 5.750 | 5.760 | 12,301 | -0.03(-0.52%) |
Apr 24, 2018 | 5.760 | 5.840 | 5.740 | 5.790 | 16,072 | -0.04(-0.76%) |
Apr 23, 2018 | 5.810 | 5.862 | 5.810 | 5.835 | 3,166 | -0.02(-0.26%) |
Apr 20, 2018 | 5.920 | 5.920 | 5.770 | 5.850 | 4,217 | -0.06(-1.02%) |
Apr 19, 2018 | 5.940 | 5.940 | 5.780 | 5.910 | 5,403 | +0.01(+0.17%) |
Apr 18, 2018 | 5.810 | 5.900 | 5.810 | 5.900 | 4,266 | +0.08(+1.37%) |
Apr 17, 2018 | 5.850 | 5.850 | 5.761 | 5.820 | 7,885 | -0.05(-0.85%) |
Apr 16, 2018 | 5.960 | 5.980 | 5.630 | 5.870 | 12,560 | -0.03(-0.51%) |
Apr 13, 2018 | 5.920 | 6.050 | 5.870 | 5.900 | 19,006 | +0.05(+0.85%) |
Apr 12, 2018 | 5.970 | 6.050 | 5.830 | 5.850 | 7,047 | -0.09(-1.52%) |
Apr 11, 2018 | 5.950 | 6.020 | 5.800 | 5.940 | 7,738 | +0.03(+0.51%) |
Apr 10, 2018 | 5.880 | 5.959 | 5.760 | 5.910 | 2,059 | +0.16(+2.78%) |
Apr 09, 2018 | 5.960 | 5.975 | 5.710 | 5.750 | 10,513 | -0.25(-4.17%) |
Apr 06, 2018 | 6.010 | 6.081 | 5.860 | 6.000 | 12,505 | -0.01(-0.17%) |
Apr 05, 2018 | 6.050 | 6.120 | 5.934 | 6.010 | 21,062 | +0.01(+0.17%) |
Apr 04, 2018 | 6.030 | 6.300 | 6.000 | 6.000 | 19,955 | +0.00(+0.00%) |
Apr 03, 2018 | 6.020 | 6.350 | 5.920 | 6.000 | 46,704 | -0.02(-0.33%) |
Apr 02, 2018 | 6.300 | 6.380 | 5.900 | 6.020 | 83,933 | -0.25(-3.91%) |
Mar 29, 2018 | 6.265 | 6.265 | 6.265 | 0 | -0.04(-0.71%) | |
Mar 28, 2018 | 6.332 | 6.390 | 6.123 | 6.310 | 19,347 | -0.14(-2.17%) |
Mar 27, 2018 | 6.700 | 6.700 | 6.450 | 6.450 | 10,478 | -0.31(-4.59%) |
Mar 26, 2018 | 6.500 | 6.800 | 6.470 | 6.760 | 62,868 | +0.13(+1.96%) |
Mar 23, 2018 | 6.470 | 6.640 | 6.380 | 6.630 | 15,230 | +0.29(+4.57%) |
Mar 22, 2018 | 6.470 | 6.590 | 6.340 | 6.340 | 10,224 | -0.21(-3.21%) |
Mar 21, 2018 | 6.300 | 6.670 | 6.300 | 6.550 | 40,455 | +0.32(+5.14%) |
Mar 20, 2018 | 6.320 | 6.328 | 6.040 | 6.230 | 28,773 | -0.11(-1.74%) |
Mar 19, 2018 | 6.150 | 6.350 | 6.090 | 6.340 | 9,269 | +0.20(+3.26%) |
Mar 16, 2018 | 5.740 | 6.150 | 5.740 | 6.140 | 39,773 | -0.02(-0.32%) |
Mar 15, 2018 | 6.090 | 6.160 | 6.020 | 6.160 | 24,403 | +0.06(+0.98%) |
Mar 14, 2018 | 6.200 | 6.210 | 5.840 | 6.100 | 35,083 | -0.16(-2.48%) |
Mar 13, 2018 | 6.310 | 6.350 | 6.160 | 6.255 | 9,492 | -0.13(-2.11%) |
Mar 12, 2018 | 6.200 | 6.800 | 6.200 | 6.390 | 4,994 | +0.19(+3.06%) |
Mar 09, 2018 | 6.280 | 6.459 | 6.150 | 6.200 | 13,169 | -0.10(-1.59%) |
Mar 08, 2018 | 6.320 | 6.630 | 6.071 | 6.300 | 6,264 | -0.03(-0.47%) |
Mar 07, 2018 | 6.930 | 6.930 | 6.270 | 6.330 | 15,967 | -0.27(-4.09%) |
Mar 06, 2018 | 6.690 | 6.890 | 6.430 | 6.600 | 8,553 | -0.01(-0.15%) |
Mar 05, 2018 | 6.320 | 6.996 | 6.320 | 6.610 | 15,821 | +0.17(+2.64%) |
Mar 02, 2018 | 6.120 | 6.450 | 5.500 | 6.440 | 47,042 | -0.35(-5.15%) |