Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.300 | 5.525 | 5.210 | 5.300 | 512,755 | -0.05(-0.93%) |
Jun 28, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 621,593 | -0.05(-0.93%) |
Jun 27, 2018 | 6.050 | 6.075 | 5.325 | 5.400 | 993,723 | -0.70(-11.48%) |
Jun 26, 2018 | 6.050 | 6.150 | 5.850 | 6.100 | 613,614 | +0.10(+1.67%) |
Jun 25, 2018 | 6.000 | 6.250 | 5.800 | 6.000 | 1,101,491 | -0.05(-0.83%) |
Jun 22, 2018 | 5.750 | 6.100 | 5.600 | 6.050 | 6,374,129 | +0.30(+5.22%) |
Jun 21, 2018 | 5.950 | 6.095 | 5.650 | 5.750 | 529,882 | -0.25(-4.17%) |
Jun 20, 2018 | 5.850 | 6.150 | 5.800 | 6.000 | 562,662 | +0.20(+3.45%) |
Jun 19, 2018 | 5.550 | 5.900 | 5.500 | 5.800 | 568,799 | +0.25(+4.50%) |
Jun 18, 2018 | 5.550 | 5.750 | 5.400 | 5.550 | 515,619 | +0.00(+0.00%) |
Jun 15, 2018 | 5.550 | 5.400 | 5.550 | 660,556 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.700 | 5.925 | 5.400 | 5.550 | 534,334 | -0.10(-1.77%) |
Jun 13, 2018 | 5.800 | 6.000 | 5.650 | 5.650 | 561,242 | -0.15(-2.59%) |
Jun 12, 2018 | 6.200 | 6.350 | 5.750 | 5.800 | 513,011 | -0.40(-6.45%) |
Jun 11, 2018 | 6.300 | 6.400 | 6.100 | 6.200 | 1,178,299 | -0.05(-0.80%) |
Jun 08, 2018 | 6.400 | 6.550 | 6.150 | 6.250 | 520,308 | -0.15(-2.34%) |
Jun 07, 2018 | 6.900 | 6.950 | 6.400 | 6.400 | 617,316 | -0.50(-7.25%) |
Jun 06, 2018 | 6.450 | 6.950 | 6.425 | 6.900 | 730,343 | +0.45(+6.98%) |
Jun 05, 2018 | 6.300 | 6.500 | 6.200 | 6.450 | 388,833 | +0.10(+1.57%) |
Jun 04, 2018 | 6.300 | 6.400 | 6.100 | 6.350 | 330,171 | +0.00(+0.00%) |
Jun 01, 2018 | 6.250 | 6.440 | 6.125 | 6.350 | 328,343 | +0.10(+1.60%) |
May 31, 2018 | 6.350 | 6.450 | 6.100 | 6.250 | 541,138 | -0.10(-1.57%) |
May 30, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 544,566 | +0.30(+4.96%) |
May 29, 2018 | 6.200 | 6.200 | 5.900 | 6.050 | 539,095 | -0.10(-1.63%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.100 | 6.200 | 6.050 | 6.150 | 201,260 | +0.00(+0.00%) |
May 23, 2018 | 5.950 | 6.200 | 5.950 | 6.150 | 282,968 | +0.20(+3.36%) |
May 22, 2018 | 5.800 | 6.125 | 5.750 | 5.950 | 713,138 | +0.05(+0.85%) |
May 21, 2018 | 6.100 | 6.200 | 5.850 | 5.900 | 697,125 | -0.20(-3.28%) |
May 18, 2018 | 6.100 | 6.350 | 5.975 | 6.100 | 974,211 | +0.10(+1.67%) |
May 17, 2018 | 6.200 | 6.200 | 5.700 | 6.000 | 690,220 | -0.15(-2.44%) |
May 16, 2018 | 6.000 | 6.250 | 5.950 | 6.150 | 617,657 | +0.15(+2.50%) |
May 15, 2018 | 5.950 | 6.150 | 5.920 | 6.000 | 239,026 | +0.00(+0.00%) |
May 14, 2018 | 5.900 | 6.140 | 5.800 | 6.000 | 551,975 | +0.15(+2.56%) |
May 11, 2018 | 5.750 | 5.925 | 5.600 | 5.850 | 732,808 | +0.10(+1.74%) |
May 10, 2018 | 6.000 | 6.050 | 5.650 | 5.750 | 686,853 | -0.10(-1.71%) |
May 09, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 477,582 | +0.30(+5.41%) |
May 08, 2018 | 5.600 | 5.750 | 5.500 | 5.550 | 758,574 | -0.10(-1.77%) |
May 07, 2018 | 5.300 | 5.950 | 5.300 | 5.650 | 1,322,733 | +0.33(+6.10%) |
May 04, 2018 | 5.950 | 6.000 | 4.925 | 5.325 | 3,508,454 | -1.02(-16.14%) |
May 03, 2018 | 6.300 | 6.600 | 6.275 | 6.350 | 528,514 | +0.00(+0.00%) |
May 02, 2018 | 6.100 | 6.450 | 6.050 | 6.350 | 364,624 | +0.20(+3.25%) |
May 01, 2018 | 6.250 | 6.325 | 6.025 | 6.150 | 213,722 | -0.10(-1.60%) |
Apr 30, 2018 | 6.450 | 6.550 | 6.050 | 6.250 | 468,093 | -0.25(-3.85%) |
Apr 27, 2018 | 6.150 | 6.550 | 6.050 | 6.500 | 532,527 | +0.40(+6.56%) |
Apr 26, 2018 | 5.950 | 6.250 | 5.950 | 6.100 | 218,369 | +0.20(+3.39%) |
Apr 25, 2018 | 5.800 | 6.100 | 5.700 | 5.900 | 466,128 | +0.05(+0.85%) |
Apr 24, 2018 | 5.950 | 6.150 | 5.700 | 5.850 | 480,784 | -0.15(-2.50%) |
Apr 23, 2018 | 6.300 | 6.305 | 5.750 | 6.000 | 826,315 | -0.30(-4.76%) |
Apr 20, 2018 | 6.500 | 6.500 | 6.200 | 6.300 | 316,025 | -0.15(-2.33%) |
Apr 19, 2018 | 6.550 | 6.700 | 6.350 | 6.450 | 384,487 | -0.08(-1.15%) |
Apr 18, 2018 | 6.650 | 6.850 | 6.400 | 6.525 | 519,929 | -0.17(-2.61%) |
Apr 17, 2018 | 6.350 | 6.800 | 6.350 | 6.700 | 482,734 | +0.35(+5.51%) |
Apr 16, 2018 | 6.500 | 6.500 | 6.350 | 6.350 | 272,424 | -0.10(-1.55%) |
Apr 13, 2018 | 6.400 | 6.700 | 6.275 | 6.450 | 554,849 | +0.00(+0.00%) |
Apr 12, 2018 | 6.000 | 6.500 | 5.950 | 6.450 | 573,589 | +0.50(+8.40%) |
Apr 11, 2018 | 6.250 | 6.400 | 5.850 | 5.950 | 681,046 | -0.30(-4.80%) |
Apr 10, 2018 | 5.800 | 6.425 | 5.750 | 6.250 | 765,157 | +0.45(+7.76%) |
Apr 09, 2018 | 5.700 | 6.150 | 5.700 | 5.800 | 1,110,118 | +0.35(+6.42%) |
Apr 06, 2018 | 5.750 | 6.000 | 5.375 | 5.450 | 594,277 | -0.35(-6.03%) |
Apr 05, 2018 | 5.800 | 5.922 | 5.625 | 5.800 | 463,006 | +0.05(+0.87%) |
Apr 04, 2018 | 5.550 | 5.850 | 5.450 | 5.750 | 417,932 | +0.20(+3.60%) |
Apr 03, 2018 | 5.700 | 5.950 | 5.500 | 5.550 | 494,232 | -0.15(-2.63%) |