Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.300 | 5.450 | 5.250 | 5.360 | 613,686 | +0.02(+0.37%) |
May 30, 2018 | 5.240 | 5.380 | 5.150 | 5.340 | 811,780 | +0.16(+3.09%) |
May 29, 2018 | 5.190 | 5.270 | 5.150 | 5.180 | 649,326 | -0.03(-0.58%) |
May 28, 2018 | 5.310 | 5.340 | 5.175 | 5.210 | 234,039 | -0.18(-3.34%) |
May 25, 2018 | 5.350 | 5.410 | 5.180 | 5.390 | 764,028 | -0.05(-0.92%) |
May 24, 2018 | 5.480 | 5.480 | 5.440 | 5.440 | 212,430 | -0.11(-1.98%) |
May 23, 2018 | 5.570 | 5.610 | 5.530 | 5.550 | 335,891 | -0.05(-0.89%) |
May 22, 2018 | 5.580 | 5.640 | 5.505 | 5.600 | 1,042,994 | +0.02(+0.36%) |
May 18, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.13(-2.28%) | |
May 17, 2018 | 5.550 | 5.770 | 5.450 | 5.710 | 2,418,906 | +0.21(+3.82%) |
May 16, 2018 | 5.190 | 5.510 | 5.190 | 5.500 | 2,026,656 | +0.31(+5.97%) |
May 15, 2018 | 5.200 | 5.320 | 5.130 | 5.190 | 1,654,039 | -0.07(-1.33%) |
May 14, 2018 | 5.680 | 5.690 | 5.240 | 5.260 | 3,129,096 | -0.40(-7.07%) |
May 11, 2018 | 5.990 | 6.040 | 5.600 | 5.660 | 2,181,789 | -0.61(-9.73%) |
May 10, 2018 | 6.450 | 6.510 | 6.245 | 6.270 | 487,674 | -0.20(-3.09%) |
May 09, 2018 | 6.380 | 6.680 | 6.380 | 6.470 | 468,311 | +0.19(+3.03%) |
May 08, 2018 | 6.500 | 6.550 | 6.140 | 6.280 | 535,466 | -0.21(-3.24%) |
May 07, 2018 | 6.570 | 6.730 | 6.470 | 6.490 | 661,236 | +0.00(+0.00%) |
May 04, 2018 | 6.280 | 6.550 | 6.250 | 6.490 | 1,664,107 | +0.18(+2.85%) |
May 03, 2018 | 6.250 | 6.370 | 6.200 | 6.310 | 1,070,456 | +0.06(+0.96%) |
May 02, 2018 | 6.160 | 6.300 | 6.160 | 6.250 | 679,429 | +0.08(+1.30%) |
May 01, 2018 | 6.270 | 6.300 | 6.100 | 6.170 | 987,426 | -0.12(-1.91%) |
Apr 30, 2018 | 6.230 | 6.310 | 6.220 | 6.290 | 431,904 | +0.04(+0.64%) |
Apr 27, 2018 | 6.250 | 6.320 | 6.230 | 6.250 | 180,988 | -0.05(-0.79%) |
Apr 26, 2018 | 6.280 | 6.330 | 6.250 | 6.300 | 228,077 | +0.05(+0.80%) |
Apr 25, 2018 | 6.130 | 6.320 | 6.080 | 6.250 | 444,988 | +0.10(+1.63%) |
Apr 24, 2018 | 6.170 | 6.350 | 6.140 | 6.150 | 791,812 | -0.02(-0.32%) |
Apr 23, 2018 | 6.220 | 6.300 | 6.140 | 6.170 | 274,625 | -0.09(-1.44%) |
Apr 20, 2018 | 6.260 | 6.300 | 6.090 | 6.260 | 371,676 | -0.04(-0.63%) |
Apr 19, 2018 | 6.380 | 6.550 | 6.280 | 6.300 | 1,025,126 | -0.05(-0.79%) |
Apr 18, 2018 | 6.200 | 6.420 | 6.130 | 6.350 | 1,586,920 | +0.21(+3.42%) |
Apr 17, 2018 | 6.240 | 6.260 | 6.080 | 6.140 | 378,287 | -0.11(-1.76%) |
Apr 16, 2018 | 6.400 | 6.400 | 6.200 | 6.250 | 351,793 | -0.15(-2.34%) |
Apr 13, 2018 | 6.350 | 6.450 | 6.300 | 6.400 | 437,321 | +0.07(+1.11%) |
Apr 12, 2018 | 6.100 | 6.380 | 6.100 | 6.330 | 576,120 | +0.22(+3.60%) |
Apr 11, 2018 | 5.860 | 6.250 | 5.855 | 6.110 | 1,054,886 | +0.25(+4.27%) |
Apr 10, 2018 | 5.760 | 5.920 | 5.720 | 5.860 | 329,202 | +0.20(+3.53%) |
Apr 09, 2018 | 5.750 | 5.830 | 5.660 | 5.660 | 229,577 | -0.08(-1.39%) |
Apr 06, 2018 | 5.760 | 5.870 | 5.670 | 5.740 | 321,198 | -0.06(-1.03%) |
Apr 05, 2018 | 5.640 | 5.890 | 5.590 | 5.800 | 204,034 | +0.19(+3.39%) |
Apr 04, 2018 | 5.720 | 5.720 | 5.570 | 5.610 | 398,784 | -0.18(-3.11%) |
Apr 03, 2018 | 5.730 | 5.790 | 5.630 | 5.790 | 170,572 | +0.10(+1.76%) |
Apr 02, 2018 | 5.860 | 5.930 | 5.640 | 5.690 | 237,175 | -0.19(-3.23%) |
Mar 29, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.05(+0.86%) | |
Mar 28, 2018 | 5.950 | 5.970 | 5.760 | 5.830 | 591,551 | -0.15(-2.51%) |
Mar 27, 2018 | 5.970 | 6.040 | 5.890 | 5.980 | 414,117 | +0.05(+0.84%) |
Mar 26, 2018 | 5.980 | 5.990 | 5.880 | 5.930 | 417,880 | +0.00(+0.00%) |
Mar 23, 2018 | 5.970 | 6.040 | 5.920 | 5.930 | 427,383 | +0.04(+0.68%) |
Mar 22, 2018 | 5.930 | 5.980 | 5.820 | 5.890 | 1,162,340 | -0.12(-2.00%) |
Mar 21, 2018 | 5.870 | 6.050 | 5.870 | 6.010 | 1,309,029 | +0.17(+2.91%) |
Mar 20, 2018 | 5.770 | 6.000 | 5.770 | 5.840 | 658,831 | +0.12(+2.10%) |
Mar 19, 2018 | 5.640 | 5.730 | 5.570 | 5.720 | 455,234 | +0.00(+0.00%) |
Mar 16, 2018 | 5.450 | 5.770 | 5.370 | 5.720 | 1,225,059 | +0.29(+5.34%) |
Mar 15, 2018 | 5.600 | 5.610 | 5.350 | 5.430 | 270,173 | -0.13(-2.34%) |
Mar 14, 2018 | 5.800 | 5.800 | 5.540 | 5.560 | 355,612 | -0.19(-3.30%) |
Mar 13, 2018 | 5.840 | 5.950 | 5.750 | 5.750 | 259,797 | -0.09(-1.54%) |
Mar 12, 2018 | 5.740 | 5.895 | 5.740 | 5.840 | 152,523 | +0.08(+1.39%) |
Mar 09, 2018 | 5.850 | 5.850 | 5.650 | 5.760 | 246,430 | -0.01(-0.17%) |
Mar 08, 2018 | 5.810 | 5.880 | 5.700 | 5.770 | 199,307 | -0.02(-0.35%) |
Mar 07, 2018 | 5.840 | 5.950 | 5.690 | 5.790 | 477,674 | -0.11(-1.86%) |
Mar 06, 2018 | 6.030 | 5.770 | 5.900 | 417,298 | -0.09(-1.50%) | |
Mar 05, 2018 | 5.830 | 6.045 | 5.810 | 5.990 | 565,860 | +0.22(+3.81%) |
Mar 02, 2018 | 5.540 | 5.840 | 5.420 | 5.770 | 619,875 | +0.21(+3.78%) |