Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.080 | 6.170 | 5.991 | 6.080 | 91,095 | -0.04(-0.73%) |
Jun 28, 2018 | 6.080 | 6.170 | 6.080 | 6.125 | 44,925 | +0.04(+0.74%) |
Jun 27, 2018 | 6.080 | 6.170 | 6.058 | 6.080 | 44,410 | +0.00(+0.00%) |
Jun 26, 2018 | 5.991 | 6.170 | 5.991 | 6.080 | 92,861 | +0.09(+1.49%) |
Jun 25, 2018 | 5.991 | 6.125 | 5.857 | 5.991 | 69,856 | -0.09(-1.47%) |
Jun 22, 2018 | 5.991 | 6.170 | 5.968 | 6.080 | 444,761 | +0.13(+2.26%) |
Jun 21, 2018 | 5.946 | 6.125 | 5.946 | 5.946 | 127,016 | -0.04(-0.75%) |
Jun 20, 2018 | 5.991 | 6.035 | 5.924 | 5.991 | 111,052 | +0.04(+0.75%) |
Jun 19, 2018 | 5.901 | 6.035 | 5.901 | 5.946 | 93,522 | +0.04(+0.76%) |
Jun 18, 2018 | 5.812 | 6.035 | 5.812 | 5.901 | 72,346 | +0.04(+0.76%) |
Jun 15, 2018 | 5.767 | 5.767 | 5.857 | 104,425 | +0.09(+1.55%) | |
Jun 14, 2018 | 5.946 | 6.035 | 5.767 | 5.767 | 121,408 | -0.13(-2.27%) |
Jun 13, 2018 | 5.901 | 5.946 | 5.901 | 5.901 | 66,800 | +0.00(+0.00%) |
Jun 12, 2018 | 5.857 | 6.035 | 5.812 | 5.901 | 69,047 | +0.04(+0.76%) |
Jun 11, 2018 | 5.812 | 5.991 | 5.767 | 5.857 | 39,251 | +0.04(+0.77%) |
Jun 08, 2018 | 5.901 | 5.991 | 5.767 | 5.812 | 42,147 | -0.04(-0.76%) |
Jun 07, 2018 | 5.767 | 5.946 | 5.767 | 5.857 | 49,283 | +0.09(+1.55%) |
Jun 06, 2018 | 5.946 | 6.035 | 5.767 | 5.767 | 107,231 | -0.22(-3.73%) |
Jun 05, 2018 | 5.901 | 6.035 | 5.901 | 5.991 | 58,933 | +0.09(+1.52%) |
Jun 04, 2018 | 5.991 | 6.035 | 5.901 | 5.901 | 166,021 | -0.09(-1.49%) |
Jun 01, 2018 | 5.901 | 5.991 | 5.857 | 5.991 | 91,814 | +0.09(+1.52%) |
May 31, 2018 | 5.991 | 5.991 | 5.901 | 5.901 | 61,360 | -0.04(-0.75%) |
May 30, 2018 | 6.035 | 6.035 | 5.946 | 5.946 | 71,984 | -0.09(-1.48%) |
May 29, 2018 | 5.946 | 6.035 | 5.946 | 6.035 | 105,413 | +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 | 5.946 | 251,251 | +0.00(+0.00%) |
May 23, 2018 | 5.812 | 6.013 | 5.812 | 5.946 | 101,076 | +0.09(+1.53%) |
May 22, 2018 | 5.901 | 5.991 | 5.857 | 5.857 | 70,707 | -0.09(-1.50%) |
May 21, 2018 | 5.946 | 6.035 | 5.857 | 5.946 | 50,758 | +0.02(+0.38%) |
May 18, 2018 | 5.991 | 6.035 | 5.901 | 5.924 | 95,717 | -0.02(-0.38%) |
May 17, 2018 | 5.946 | 6.035 | 5.857 | 5.946 | 78,853 | +0.04(+0.76%) |
May 16, 2018 | 5.722 | 6.080 | 5.722 | 5.901 | 103,934 | +0.20(+3.53%) |
May 15, 2018 | 5.722 | 5.767 | 5.633 | 5.700 | 34,641 | +0.02(+0.39%) |
May 14, 2018 | 5.722 | 5.790 | 5.678 | 5.678 | 23,850 | -0.04(-0.78%) |
May 11, 2018 | 5.722 | 5.812 | 5.678 | 5.722 | 26,499 | +0.00(+0.00%) |
May 10, 2018 | 5.633 | 5.722 | 5.633 | 5.722 | 5,542 | +0.04(+0.79%) |
May 09, 2018 | 5.767 | 5.767 | 5.678 | 5.678 | 31,423 | -0.04(-0.78%) |
May 08, 2018 | 5.633 | 5.803 | 5.633 | 5.722 | 53,497 | +0.00(+0.00%) |
May 07, 2018 | 5.722 | 5.857 | 5.722 | 5.722 | 138,790 | +0.00(+0.00%) |
May 04, 2018 | 5.678 | 5.745 | 5.678 | 5.722 | 33,635 | +0.00(+0.00%) |
May 03, 2018 | 5.633 | 5.722 | 5.633 | 5.722 | 21,529 | +0.13(+2.40%) |
May 02, 2018 | 5.662 | 5.722 | 5.588 | 5.588 | 34,685 | -0.13(-2.34%) |
May 01, 2018 | 5.678 | 5.722 | 5.678 | 5.722 | 4,198 | +0.04(+0.79%) |
Apr 30, 2018 | 5.454 | 5.722 | 5.454 | 5.678 | 55,123 | +0.22(+4.10%) |
Apr 27, 2018 | 5.186 | 5.499 | 5.186 | 5.454 | 90,947 | +0.18(+3.39%) |
Apr 26, 2018 | 5.231 | 5.328 | 5.231 | 5.275 | 35,724 | +0.00(+0.00%) |
Apr 25, 2018 | 5.275 | 5.365 | 5.231 | 5.275 | 58,157 | +0.04(+0.85%) |
Apr 24, 2018 | 5.410 | 5.454 | 5.231 | 5.231 | 61,086 | -0.18(-3.31%) |
Apr 23, 2018 | 5.588 | 5.588 | 5.320 | 5.410 | 53,567 | -0.31(-5.47%) |
Apr 20, 2018 | 5.678 | 5.812 | 5.667 | 5.722 | 40,478 | +0.00(+0.00%) |
Apr 19, 2018 | 5.767 | 5.767 | 5.722 | 5.722 | 44,401 | +0.00(+0.00%) |
Apr 18, 2018 | 5.722 | 5.767 | 5.678 | 5.722 | 22,308 | +0.00(+0.00%) |
Apr 17, 2018 | 5.722 | 5.767 | 5.722 | 5.722 | 27,632 | +0.04(+0.79%) |
Apr 16, 2018 | 5.722 | 5.722 | 5.633 | 5.678 | 22,032 | -0.09(-1.55%) |
Apr 13, 2018 | 5.722 | 5.812 | 5.702 | 5.767 | 33,083 | +0.04(+0.78%) |
Apr 12, 2018 | 5.694 | 5.857 | 5.678 | 5.722 | 66,613 | +0.00(+0.00%) |
Apr 11, 2018 | 5.588 | 5.812 | 5.588 | 5.722 | 31,513 | +0.09(+1.59%) |
Apr 10, 2018 | 5.544 | 5.722 | 5.544 | 5.633 | 18,635 | +0.13(+2.44%) |
Apr 09, 2018 | 5.588 | 5.767 | 5.454 | 5.499 | 23,284 | -0.09(-1.60%) |
Apr 06, 2018 | 5.454 | 5.722 | 5.454 | 5.588 | 18,333 | +0.13(+2.46%) |
Apr 05, 2018 | 5.767 | 5.767 | 5.454 | 5.454 | 25,784 | -0.22(-3.94%) |
Apr 04, 2018 | 5.633 | 5.767 | 5.633 | 5.678 | 8,836 | +0.04(+0.79%) |
Apr 03, 2018 | 5.633 | 5.767 | 5.633 | 5.633 | 22,792 | +0.09(+1.61%) |