Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.560 | 6.560 | 6.440 | 6.440 | 1,112 | -0.11(-1.68%) |
May 30, 2018 | 6.690 | 6.910 | 6.550 | 6.550 | 3,890 | -0.19(-2.80%) |
May 29, 2018 | 6.800 | 6.800 | 6.710 | 6.739 | 4,039 | -0.09(-1.33%) |
May 25, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.17(+2.55%) | |
May 24, 2018 | 6.871 | 6.880 | 6.660 | 6.660 | 18,902 | -0.11(-1.63%) |
May 23, 2018 | 6.990 | 6.990 | 6.582 | 6.770 | 16,756 | -0.06(-0.82%) |
May 22, 2018 | 6.880 | 6.880 | 6.790 | 6.826 | 7,646 | +0.07(+0.98%) |
May 21, 2018 | 6.930 | 7.084 | 6.750 | 6.760 | 15,662 | -0.04(-0.59%) |
May 18, 2018 | 6.950 | 6.950 | 6.540 | 6.800 | 19,902 | +0.10(+1.49%) |
May 17, 2018 | 6.660 | 6.700 | 6.658 | 6.700 | 686 | +0.00(+0.00%) |
May 16, 2018 | 6.900 | 6.900 | 6.700 | 6.700 | 1,392 | -0.30(-4.29%) |
May 15, 2018 | 6.929 | 7.010 | 6.790 | 7.000 | 22,741 | +0.13(+1.94%) |
May 14, 2018 | 6.906 | 6.906 | 6.867 | 6.867 | 2,004 | +0.11(+1.67%) |
May 11, 2018 | 6.754 | 6.754 | 6.754 | 6.754 | 1,089 | -0.18(-2.54%) |
May 10, 2018 | 6.690 | 6.930 | 6.600 | 6.930 | 3,288 | +0.38(+5.80%) |
May 09, 2018 | 6.540 | 6.830 | 6.540 | 6.550 | 4,813 | +0.05(+0.77%) |
May 08, 2018 | 6.560 | 6.880 | 6.500 | 6.500 | 12,897 | -0.15(-2.26%) |
May 07, 2018 | 6.900 | 6.920 | 6.640 | 6.650 | 24,501 | -0.21(-3.06%) |
May 04, 2018 | 7.000 | 7.000 | 6.520 | 6.860 | 21,856 | +0.05(+0.73%) |
May 03, 2018 | 6.090 | 6.810 | 6.010 | 6.810 | 25,936 | +0.81(+13.50%) |
May 02, 2018 | 6.030 | 6.040 | 6.000 | 6.000 | 5,034 | -0.05(-0.83%) |
May 01, 2018 | 6.001 | 6.050 | 5.870 | 6.050 | 66,167 | +0.05(+0.83%) |
Apr 30, 2018 | 6.050 | 6.050 | 5.880 | 6.000 | 44,520 | -0.04(-0.66%) |
Apr 27, 2018 | 5.940 | 6.040 | 5.880 | 6.040 | 700 | +0.17(+2.90%) |
Apr 26, 2018 | 6.027 | 6.027 | 5.870 | 5.870 | 2,260 | -0.00(-0.03%) |
Apr 25, 2018 | 6.050 | 6.080 | 5.870 | 5.872 | 12,915 | -0.18(-2.94%) |
Apr 24, 2018 | 5.980 | 6.050 | 5.880 | 6.050 | 16,967 | +0.19(+3.24%) |
Apr 23, 2018 | 5.930 | 5.930 | 5.860 | 5.860 | 1,016 | -0.00(-0.02%) |
Apr 20, 2018 | 6.003 | 6.013 | 5.000 | 5.861 | 8,786 | -0.11(-1.83%) |
Apr 19, 2018 | 5.980 | 5.980 | 5.950 | 5.970 | 2,087 | +0.09(+1.53%) |
Apr 18, 2018 | 5.897 | 6.070 | 5.880 | 5.880 | 8,874 | +0.02(+0.29%) |
Apr 17, 2018 | 5.920 | 6.043 | 5.850 | 5.863 | 23,804 | -0.02(-0.29%) |
Apr 16, 2018 | 5.850 | 5.890 | 5.850 | 5.880 | 14,103 | -0.01(-0.17%) |
Apr 13, 2018 | 5.861 | 5.890 | 5.850 | 5.890 | 7,696 | +0.03(+0.51%) |
Apr 12, 2018 | 5.851 | 5.860 | 5.850 | 5.860 | 9,032 | +0.01(+0.17%) |
Apr 11, 2018 | 5.890 | 5.900 | 5.850 | 5.850 | 7,008 | -0.04(-0.68%) |
Apr 10, 2018 | 5.880 | 5.890 | 5.880 | 5.890 | 602 | +0.02(+0.34%) |
Apr 09, 2018 | 5.851 | 5.880 | 5.850 | 5.870 | 10,432 | +0.06(+1.03%) |
Apr 06, 2018 | 5.810 | 5.850 | 5.810 | 5.810 | 13,368 | +0.06(+1.05%) |
Apr 04, 2018 | 5.750 | 5.750 | 5.750 | 210 | -0.06(-1.03%) | |
Apr 03, 2018 | 5.821 | 5.850 | 5.810 | 5.810 | 2,997 | -0.03(-0.49%) |
Apr 02, 2018 | 5.850 | 5.850 | 5.820 | 5.839 | 1,762 | -0.00(-0.02%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.01(+0.21%) | |
Mar 28, 2018 | 5.890 | 5.905 | 5.827 | 5.827 | 7,132 | -0.06(-1.06%) |
Mar 27, 2018 | 5.930 | 5.950 | 5.890 | 5.890 | 8,857 | -0.08(-1.34%) |
Mar 26, 2018 | 5.921 | 5.950 | 5.870 | 5.970 | 11,232 | +0.08(+1.36%) |
Mar 23, 2018 | 5.760 | 5.890 | 5.750 | 5.890 | 1,686 | +0.07(+1.20%) |
Mar 22, 2018 | 5.821 | 5.871 | 5.790 | 5.820 | 3,388 | -0.07(-1.17%) |
Mar 21, 2018 | 5.761 | 5.940 | 5.700 | 5.889 | 12,317 | +0.01(+0.15%) |
Mar 20, 2018 | 5.880 | 5.907 | 5.880 | 5.880 | 4,227 | +0.01(+0.17%) |
Mar 19, 2018 | 5.894 | 5.900 | 5.860 | 5.870 | 1,222 | +0.00(+0.00%) |
Mar 16, 2018 | 5.970 | 5.970 | 5.750 | 5.870 | 8,689 | -0.02(-0.34%) |
Mar 15, 2018 | 5.950 | 5.960 | 5.890 | 5.890 | 421 | +0.02(+0.34%) |
Mar 14, 2018 | 5.940 | 5.960 | 5.870 | 5.870 | 6,216 | +0.04(+0.69%) |
Mar 13, 2018 | 5.830 | 5.970 | 5.829 | 5.830 | 6,625 | +0.02(+0.34%) |
Mar 12, 2018 | 5.849 | 5.849 | 5.810 | 5.810 | 2,262 | -0.02(-0.34%) |
Mar 09, 2018 | 5.819 | 5.830 | 5.790 | 5.830 | 2,803 | +0.03(+0.52%) |
Mar 08, 2018 | 5.850 | 5.979 | 5.800 | 5.800 | 8,303 | +0.07(+1.22%) |
Mar 07, 2018 | 5.751 | 5.800 | 5.730 | 5.730 | 3,210 | +0.02(+0.35%) |
Mar 06, 2018 | 5.849 | 5.900 | 5.710 | 5.710 | 8,547 | -0.17(-2.89%) |
Mar 05, 2018 | 5.700 | 5.880 | 5.700 | 5.880 | 1,392 | +0.16(+2.80%) |
Mar 02, 2018 | 5.680 | 5.720 | 5.620 | 5.720 | 4,988 | +0.04(+0.70%) |