Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.040 | 6.120 | 6.030 | 6.070 | 44,727 | +0.01(+0.17%) |
May 30, 2018 | 6.060 | 6.240 | 6.010 | 6.060 | 55,121 | +0.01(+0.17%) |
May 29, 2018 | 6.030 | 6.108 | 6.030 | 6.050 | 68,390 | -0.07(-1.14%) |
May 25, 2018 | 6.120 | 6.120 | 6.120 | 0 | +0.03(+0.49%) | |
May 24, 2018 | 6.050 | 6.100 | 6.020 | 6.090 | 56,994 | +0.06(+1.00%) |
May 23, 2018 | 5.970 | 6.051 | 5.950 | 6.030 | 52,358 | +0.02(+0.33%) |
May 22, 2018 | 6.160 | 6.160 | 6.000 | 6.010 | 69,366 | -0.11(-1.80%) |
May 21, 2018 | 6.100 | 6.210 | 6.070 | 6.120 | 68,952 | +0.03(+0.49%) |
May 18, 2018 | 6.050 | 6.150 | 6.020 | 6.090 | 64,482 | +0.04(+0.66%) |
May 17, 2018 | 6.130 | 6.150 | 6.000 | 6.050 | 63,929 | -0.09(-1.47%) |
May 16, 2018 | 6.020 | 6.150 | 6.020 | 6.140 | 45,269 | +0.11(+1.82%) |
May 15, 2018 | 6.010 | 6.100 | 5.980 | 6.030 | 57,370 | -0.02(-0.33%) |
May 14, 2018 | 6.050 | 6.100 | 5.960 | 6.050 | 70,709 | -0.01(-0.17%) |
May 11, 2018 | 6.110 | 6.124 | 5.950 | 6.060 | 32,273 | -0.06(-0.98%) |
May 10, 2018 | 6.040 | 6.190 | 6.040 | 6.120 | 214,162 | +0.10(+1.66%) |
May 09, 2018 | 5.900 | 6.100 | 5.850 | 6.020 | 70,410 | +0.10(+1.69%) |
May 08, 2018 | 6.010 | 6.060 | 5.910 | 5.920 | 57,666 | -0.15(-2.47%) |
May 07, 2018 | 6.000 | 6.090 | 5.900 | 6.070 | 60,663 | +0.08(+1.34%) |
May 04, 2018 | 6.130 | 6.239 | 5.910 | 5.990 | 64,935 | -0.15(-2.44%) |
May 03, 2018 | 6.130 | 6.180 | 5.940 | 6.140 | 51,870 | -0.03(-0.49%) |
May 02, 2018 | 5.990 | 6.170 | 5.870 | 6.170 | 75,145 | +0.19(+3.18%) |
May 01, 2018 | 6.010 | 6.010 | 5.830 | 5.980 | 47,667 | -0.02(-0.33%) |
Apr 30, 2018 | 6.080 | 6.090 | 5.930 | 6.000 | 46,948 | +0.00(+0.00%) |
Apr 27, 2018 | 6.020 | 6.100 | 6.000 | 6.000 | 50,460 | -0.04(-0.66%) |
Apr 26, 2018 | 6.010 | 6.050 | 5.950 | 6.040 | 33,836 | -0.01(-0.17%) |
Apr 25, 2018 | 6.000 | 6.091 | 5.962 | 6.050 | 48,566 | +0.08(+1.34%) |
Apr 24, 2018 | 6.070 | 6.090 | 5.938 | 5.970 | 60,295 | -0.05(-0.83%) |
Apr 23, 2018 | 6.200 | 6.235 | 5.910 | 6.020 | 62,601 | -0.18(-2.90%) |
Apr 20, 2018 | 6.070 | 6.240 | 6.070 | 6.200 | 58,103 | +0.08(+1.31%) |
Apr 19, 2018 | 6.070 | 6.150 | 6.000 | 6.120 | 68,663 | +0.08(+1.32%) |
Apr 18, 2018 | 6.030 | 6.130 | 6.000 | 6.040 | 89,536 | +0.02(+0.33%) |
Apr 17, 2018 | 6.160 | 6.240 | 6.000 | 6.020 | 94,240 | -0.11(-1.79%) |
Apr 16, 2018 | 6.150 | 6.183 | 6.050 | 6.130 | 50,006 | -0.03(-0.49%) |
Apr 13, 2018 | 6.100 | 6.200 | 6.091 | 6.160 | 42,377 | +0.04(+0.65%) |
Apr 12, 2018 | 6.030 | 6.200 | 6.030 | 6.120 | 95,297 | +0.07(+1.16%) |
Apr 11, 2018 | 5.830 | 6.120 | 5.830 | 6.050 | 99,582 | +0.18(+3.07%) |
Apr 10, 2018 | 5.940 | 6.112 | 5.860 | 5.870 | 85,537 | -0.09(-1.51%) |
Apr 09, 2018 | 5.930 | 6.010 | 5.800 | 5.960 | 102,879 | +0.01(+0.17%) |
Apr 06, 2018 | 6.000 | 6.200 | 5.930 | 5.950 | 77,444 | -0.09(-1.49%) |
Apr 05, 2018 | 5.920 | 6.080 | 5.870 | 6.040 | 84,516 | +0.16(+2.72%) |
Apr 04, 2018 | 5.960 | 6.010 | 5.880 | 5.880 | 107,069 | -0.12(-2.00%) |
Apr 03, 2018 | 6.040 | 6.070 | 5.960 | 6.000 | 53,853 | +0.00(+0.00%) |
Apr 02, 2018 | 6.070 | 6.070 | 5.910 | 6.000 | 160,664 | -0.21(-3.38%) |
Mar 29, 2018 | 6.210 | 6.210 | 6.210 | 0 | -0.19(-2.97%) | |
Mar 28, 2018 | 6.310 | 6.420 | 6.310 | 6.400 | 41,278 | +0.06(+0.95%) |
Mar 27, 2018 | 6.370 | 6.390 | 6.210 | 6.340 | 94,273 | -0.05(-0.78%) |
Mar 26, 2018 | 6.530 | 6.600 | 6.370 | 6.390 | 55,796 | -0.15(-2.29%) |
Mar 23, 2018 | 6.600 | 6.600 | 6.500 | 6.540 | 52,511 | -0.08(-1.21%) |
Mar 22, 2018 | 6.640 | 6.700 | 6.511 | 6.620 | 61,364 | -0.03(-0.45%) |
Mar 21, 2018 | 6.540 | 6.750 | 6.400 | 6.650 | 67,552 | +0.05(+0.76%) |
Mar 20, 2018 | 6.700 | 6.720 | 6.520 | 6.600 | 105,406 | -0.14(-2.08%) |
Mar 19, 2018 | 6.830 | 6.870 | 6.700 | 6.740 | 110,499 | -0.13(-1.89%) |
Mar 16, 2018 | 6.890 | 6.930 | 6.770 | 6.870 | 65,938 | -0.05(-0.72%) |
Mar 15, 2018 | 6.860 | 6.950 | 6.800 | 6.920 | 104,263 | +0.03(+0.44%) |
Mar 14, 2018 | 6.900 | 6.950 | 6.850 | 6.890 | 119,027 | -0.01(-0.14%) |
Mar 13, 2018 | 6.860 | 6.950 | 6.850 | 6.900 | 132,634 | +0.05(+0.73%) |
Mar 12, 2018 | 6.470 | 6.890 | 6.470 | 6.850 | 239,344 | +0.41(+6.37%) |
Mar 09, 2018 | 6.280 | 6.480 | 6.270 | 6.440 | 169,591 | +0.17(+2.71%) |
Mar 08, 2018 | 6.100 | 6.300 | 6.081 | 6.270 | 108,124 | +0.18(+2.96%) |
Mar 07, 2018 | 6.140 | 6.090 | 45,450 | +0.08(+1.33%) | ||
Mar 06, 2018 | 6.120 | 6.200 | 6.010 | 6.010 | 45,398 | -0.16(-2.59%) |
Mar 05, 2018 | 6.150 | 6.200 | 6.040 | 6.170 | 94,184 | -0.01(-0.16%) |
Mar 02, 2018 | 6.080 | 6.190 | 5.750 | 6.180 | 103,370 | +0.03(+0.49%) |