Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.250 | 5.410 | 5.250 | 5.320 | 1,458 | -0.06(-1.12%) |
Jun 28, 2018 | 5.250 | 5.450 | 5.250 | 5.380 | 3,714 | -0.10(-1.82%) |
Jun 27, 2018 | 5.380 | 5.480 | 5.380 | 5.480 | 17,660 | +0.09(+1.67%) |
Jun 26, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 350 | +0.00(+0.09%) |
Jun 25, 2018 | 5.452 | 5.452 | 5.385 | 5.385 | 621 | -0.13(-2.34%) |
Jun 22, 2018 | 5.560 | 5.560 | 5.514 | 5.514 | 2,753 | +0.15(+2.87%) |
Jun 21, 2018 | 5.500 | 5.500 | 5.360 | 5.360 | 1,650 | -0.15(-2.72%) |
Jun 20, 2018 | 5.598 | 5.598 | 5.510 | 5.510 | 6,012 | -0.02(-0.36%) |
Jun 19, 2018 | 5.530 | 5.530 | 5.530 | 5.530 | 411 | +0.00(+0.00%) |
Jun 18, 2018 | 5.520 | 5.530 | 5.520 | 5.530 | 16,628 | -0.15(-2.64%) |
Jun 15, 2018 | 5.500 | 5.680 | 5.500 | 5.680 | 882 | -0.02(-0.35%) |
Jun 14, 2018 | 5.480 | 5.730 | 5.480 | 5.700 | 2,145 | +0.13(+2.33%) |
Jun 13, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 1,263 | -0.18(-3.13%) |
Jun 12, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 1,747 | -0.04(-0.69%) |
Jun 07, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.12(-2.03%) | |
Jun 06, 2018 | 5.790 | 5.910 | 5.790 | 5.910 | 502 | -0.00(-0.07%) |
Jun 05, 2018 | 5.914 | 5.914 | 5.914 | 5.914 | 260 | -0.08(-1.27%) |
Jun 04, 2018 | 6.380 | 6.380 | 5.900 | 5.990 | 6,811 | -0.66(-9.92%) |
Jun 01, 2018 | 6.500 | 6.650 | 6.500 | 6.650 | 6,325 | +0.08(+1.14%) |
May 31, 2018 | 6.470 | 6.575 | 6.420 | 6.575 | 3,674 | +0.12(+1.94%) |
May 30, 2018 | 6.433 | 6.450 | 6.433 | 6.450 | 1,232 | +0.00(+0.00%) |
May 29, 2018 | 6.720 | 6.720 | 6.430 | 6.450 | 11,812 | -0.07(-1.07%) |
May 25, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.13(+2.11%) | |
May 23, 2018 | 6.385 | 6.385 | 6.385 | 116 | +0.01(+0.24%) | |
May 22, 2018 | 6.500 | 6.500 | 6.370 | 6.370 | 2,018 | -0.01(-0.16%) |
May 21, 2018 | 6.505 | 6.505 | 6.380 | 6.380 | 3,852 | +0.01(+0.16%) |
May 18, 2018 | 6.310 | 6.465 | 6.310 | 6.370 | 1,432 | -0.11(-1.74%) |
May 15, 2018 | 6.482 | 6.482 | 6.482 | 0 | -0.02(-0.27%) | |
May 14, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 107 | +0.11(+1.72%) |
May 11, 2018 | 6.400 | 6.400 | 6.390 | 6.390 | 10,093 | +0.18(+2.90%) |
May 10, 2018 | 6.450 | 6.450 | 6.210 | 6.210 | 4,446 | -0.12(-1.90%) |
May 08, 2018 | 6.330 | 6.330 | 6.330 | 0 | +0.18(+2.93%) | |
May 07, 2018 | 6.080 | 6.150 | 6.080 | 6.150 | 979 | +0.03(+0.49%) |
May 04, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 459 | -0.02(-0.33%) |
May 03, 2018 | 6.130 | 6.140 | 6.130 | 6.140 | 763 | -0.08(-1.29%) |
May 01, 2018 | 6.220 | 6.220 | 6.220 | 65 | -0.05(-0.80%) | |
Apr 30, 2018 | 6.250 | 6.320 | 6.250 | 6.270 | 18,267 | +0.13(+2.12%) |
Apr 27, 2018 | 6.140 | 6.140 | 6.140 | 6.140 | 1,035 | -0.07(-1.13%) |
Apr 26, 2018 | 6.250 | 6.250 | 6.110 | 6.210 | 6,502 | -0.04(-0.64%) |
Apr 25, 2018 | 6.260 | 6.290 | 6.250 | 6.250 | 1,262 | -0.01(-0.16%) |
Apr 24, 2018 | 6.405 | 6.405 | 6.260 | 6.260 | 1,802 | -0.05(-0.79%) |
Apr 23, 2018 | 6.400 | 6.400 | 6.310 | 6.310 | 1,280 | +0.03(+0.48%) |
Apr 20, 2018 | 6.280 | 6.280 | 6.280 | 6.280 | 200 | -0.15(-2.33%) |
Apr 18, 2018 | 6.430 | 6.430 | 6.430 | 68 | -0.12(-1.83%) | |
Apr 17, 2018 | 6.415 | 6.550 | 6.280 | 6.550 | 1,624 | +0.16(+2.50%) |
Apr 16, 2018 | 6.370 | 6.470 | 6.370 | 6.390 | 1,730 | -0.08(-1.24%) |
Apr 13, 2018 | 6.470 | 6.470 | 6.470 | 6.470 | 548 | -0.03(-0.38%) |
Apr 12, 2018 | 6.470 | 6.495 | 6.470 | 6.495 | 7,901 | +0.03(+0.39%) |
Apr 11, 2018 | 6.605 | 6.605 | 6.470 | 6.470 | 5,216 | -0.02(-0.31%) |
Apr 10, 2018 | 6.585 | 6.585 | 6.440 | 6.490 | 1,900 | +0.05(+0.78%) |
Apr 09, 2018 | 6.430 | 6.540 | 6.430 | 6.440 | 1,605 | +0.06(+0.94%) |
Apr 06, 2018 | 6.470 | 6.470 | 6.380 | 6.380 | 16,494 | +0.03(+0.47%) |
Apr 05, 2018 | 6.500 | 6.500 | 6.300 | 6.350 | 30,769 | -0.10(-1.55%) |
Apr 04, 2018 | 6.350 | 6.530 | 6.350 | 6.450 | 1,535 | +0.07(+1.10%) |
Apr 03, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 3,209 | +0.00(+0.00%) |