Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.990 | 5.990 | 5.901 | 5.901 | 61,368 | -0.04(-0.75%) |
May 30, 2018 | 6.035 | 6.035 | 5.945 | 5.945 | 71,993 | -0.09(-1.48%) |
May 29, 2018 | 5.945 | 6.035 | 5.945 | 6.035 | 105,426 | +0.00(+0.00%) |
May 25, 2018 | 6.035 | 6.035 | 6.035 | 0 | +0.09(+1.50%) | |
May 24, 2018 | 5.901 | 6.035 | 5.901 | 5.945 | 251,283 | +0.00(+0.00%) |
May 23, 2018 | 5.811 | 6.012 | 5.811 | 5.945 | 101,088 | +0.09(+1.53%) |
May 22, 2018 | 5.901 | 5.990 | 5.856 | 5.856 | 70,716 | -0.09(-1.50%) |
May 21, 2018 | 5.945 | 6.035 | 5.856 | 5.945 | 50,764 | +0.02(+0.38%) |
May 18, 2018 | 5.990 | 6.035 | 5.901 | 5.923 | 95,729 | -0.02(-0.38%) |
May 17, 2018 | 5.945 | 6.035 | 5.856 | 5.945 | 78,863 | +0.04(+0.76%) |
May 16, 2018 | 5.722 | 6.079 | 5.722 | 5.901 | 103,947 | +0.20(+3.53%) |
May 15, 2018 | 5.722 | 5.766 | 5.632 | 5.699 | 34,645 | +0.02(+0.39%) |
May 14, 2018 | 5.722 | 5.789 | 5.677 | 5.677 | 23,853 | -0.04(-0.78%) |
May 11, 2018 | 5.722 | 5.811 | 5.677 | 5.722 | 26,502 | +0.00(+0.00%) |
May 10, 2018 | 5.632 | 5.722 | 5.632 | 5.722 | 5,543 | +0.04(+0.79%) |
May 09, 2018 | 5.766 | 5.766 | 5.677 | 5.677 | 31,427 | -0.04(-0.78%) |
May 08, 2018 | 5.632 | 5.802 | 5.632 | 5.722 | 53,504 | +0.00(+0.00%) |
May 07, 2018 | 5.722 | 5.856 | 5.722 | 5.722 | 138,808 | +0.00(+0.00%) |
May 04, 2018 | 5.677 | 5.744 | 5.677 | 5.722 | 33,639 | +0.00(+0.00%) |
May 03, 2018 | 5.632 | 5.722 | 5.632 | 5.722 | 21,531 | +0.13(+2.40%) |
May 02, 2018 | 5.661 | 5.722 | 5.588 | 5.588 | 34,690 | -0.13(-2.34%) |
May 01, 2018 | 5.677 | 5.722 | 5.677 | 5.722 | 4,198 | +0.04(+0.79%) |
Apr 30, 2018 | 5.454 | 5.722 | 5.454 | 5.677 | 55,130 | +0.22(+4.10%) |
Apr 27, 2018 | 5.185 | 5.498 | 5.185 | 5.454 | 90,959 | +0.18(+3.39%) |
Apr 26, 2018 | 5.230 | 5.327 | 5.230 | 5.275 | 35,729 | +0.00(+0.00%) |
Apr 25, 2018 | 5.275 | 5.364 | 5.230 | 5.275 | 58,164 | +0.04(+0.85%) |
Apr 24, 2018 | 5.409 | 5.454 | 5.230 | 5.230 | 61,094 | -0.18(-3.31%) |
Apr 23, 2018 | 5.588 | 5.588 | 5.319 | 5.409 | 53,574 | -0.31(-5.47%) |
Apr 20, 2018 | 5.677 | 5.811 | 5.666 | 5.722 | 40,483 | +0.00(+0.00%) |
Apr 19, 2018 | 5.766 | 5.766 | 5.722 | 5.722 | 44,406 | +0.00(+0.00%) |
Apr 18, 2018 | 5.722 | 5.766 | 5.677 | 5.722 | 22,311 | +0.00(+0.00%) |
Apr 17, 2018 | 5.722 | 5.766 | 5.722 | 5.722 | 27,635 | +0.04(+0.79%) |
Apr 16, 2018 | 5.722 | 5.722 | 5.632 | 5.677 | 22,035 | -0.09(-1.55%) |
Apr 13, 2018 | 5.722 | 5.811 | 5.701 | 5.766 | 33,087 | +0.04(+0.78%) |
Apr 12, 2018 | 5.694 | 5.856 | 5.677 | 5.722 | 66,622 | +0.00(+0.00%) |
Apr 11, 2018 | 5.588 | 5.811 | 5.588 | 5.722 | 31,516 | +0.09(+1.59%) |
Apr 10, 2018 | 5.543 | 5.722 | 5.543 | 5.632 | 18,638 | +0.13(+2.44%) |
Apr 09, 2018 | 5.588 | 5.766 | 5.454 | 5.498 | 23,287 | -0.09(-1.60%) |
Apr 06, 2018 | 5.454 | 5.722 | 5.454 | 5.588 | 18,336 | +0.13(+2.46%) |
Apr 05, 2018 | 5.766 | 5.766 | 5.454 | 5.454 | 25,787 | -0.22(-3.94%) |
Apr 04, 2018 | 5.632 | 5.766 | 5.632 | 5.677 | 8,837 | +0.04(+0.79%) |
Apr 03, 2018 | 5.632 | 5.766 | 5.632 | 5.632 | 22,795 | +0.09(+1.61%) |
Apr 02, 2018 | 5.722 | 5.722 | 5.498 | 5.543 | 20,914 | -0.13(-2.36%) |
Mar 29, 2018 | 5.677 | 5.677 | 5.677 | 0 | +0.09(+1.60%) | |
Mar 28, 2018 | 5.632 | 6.124 | 5.543 | 5.588 | 27,276 | +0.00(+0.00%) |
Mar 27, 2018 | 5.722 | 5.834 | 5.588 | 5.588 | 41,471 | -0.04(-0.79%) |
Mar 26, 2018 | 5.543 | 5.766 | 5.498 | 5.632 | 25,077 | +0.13(+2.44%) |
Mar 23, 2018 | 5.677 | 5.677 | 5.342 | 5.498 | 66,598 | -0.27(-4.65%) |
Mar 22, 2018 | 5.766 | 5.766 | 5.722 | 5.766 | 7,908 | -0.04(-0.77%) |
Mar 21, 2018 | 5.766 | 5.811 | 5.722 | 5.811 | 17,071 | +0.09(+1.56%) |
Mar 20, 2018 | 5.677 | 5.990 | 5.677 | 5.722 | 41,121 | +0.00(+0.00%) |
Mar 19, 2018 | 6.213 | 6.213 | 5.722 | 5.722 | 34,243 | +0.00(+0.00%) |
Mar 16, 2018 | 5.543 | 6.003 | 5.408 | 5.722 | 121,040 | +0.31(+5.79%) |
Mar 15, 2018 | 5.543 | 5.632 | 5.409 | 5.409 | 27,547 | -0.04(-0.82%) |
Mar 14, 2018 | 5.454 | 5.766 | 5.364 | 5.454 | 54,545 | +0.04(+0.83%) |
Mar 13, 2018 | 5.632 | 5.722 | 5.364 | 5.409 | 18,408 | -0.13(-2.42%) |
Mar 12, 2018 | 5.543 | 5.588 | 5.409 | 5.543 | 5,634 | +0.04(+0.81%) |
Mar 09, 2018 | 5.364 | 5.498 | 5.364 | 5.498 | 7,734 | +0.18(+3.36%) |
Mar 08, 2018 | 5.409 | 5.454 | 5.275 | 5.319 | 29,525 | -0.04(-0.83%) |
Mar 07, 2018 | 5.364 | 5.632 | 5.364 | 5.364 | 43,913 | +0.00(+0.00%) |
Mar 06, 2018 | 5.409 | 5.543 | 5.319 | 5.364 | 34,399 | +0.00(+0.00%) |
Mar 05, 2018 | 5.319 | 5.722 | 5.275 | 5.364 | 26,180 | +0.04(+0.84%) |
Mar 02, 2018 | 5.364 | 5.409 | 5.275 | 5.319 | 16,623 | +0.13(+2.59%) |