Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.670 | 4.680 | 4.622 | 4.650 | 17,544,872 | +0.02(+0.35%) |
May 30, 2018 | 4.686 | 4.694 | 4.564 | 4.634 | 33,036,700 | +0.01(+0.17%) |
May 29, 2018 | 4.702 | 4.759 | 4.606 | 4.626 | 70,539,984 | -0.30(-6.13%) |
May 25, 2018 | 4.928 | 4.928 | 4.928 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.940 | 5.016 | 4.888 | 5.008 | 27,107,400 | +0.03(+0.65%) |
May 23, 2018 | 4.996 | 5.045 | 4.944 | 4.976 | 27,123,618 | -0.05(-1.04%) |
May 22, 2018 | 4.944 | 5.125 | 4.941 | 5.029 | 39,896,124 | +0.17(+3.48%) |
May 21, 2018 | 4.972 | 4.972 | 4.809 | 4.859 | 32,201,590 | -0.00(-0.08%) |
May 18, 2018 | 4.807 | 4.867 | 4.735 | 4.863 | 81,717,392 | -0.10(-2.11%) |
May 17, 2018 | 5.186 | 5.198 | 4.936 | 4.968 | 43,651,352 | -0.29(-5.51%) |
May 16, 2018 | 5.230 | 5.290 | 5.226 | 5.258 | 14,411,479 | +0.04(+0.69%) |
May 15, 2018 | 5.113 | 5.238 | 5.073 | 5.222 | 34,179,800 | -0.06(-1.07%) |
May 14, 2018 | 5.395 | 5.455 | 5.210 | 5.278 | 25,324,754 | -0.12(-2.31%) |
May 11, 2018 | 5.528 | 5.552 | 5.367 | 5.403 | 18,550,750 | -0.13(-2.40%) |
May 10, 2018 | 5.427 | 5.562 | 5.411 | 5.536 | 22,676,492 | +0.20(+3.77%) |
May 09, 2018 | 5.322 | 5.347 | 5.264 | 5.335 | 23,072,332 | -0.02(-0.30%) |
May 08, 2018 | 5.371 | 5.409 | 5.286 | 5.351 | 19,619,558 | -0.01(-0.23%) |
May 07, 2018 | 5.371 | 5.441 | 5.332 | 5.363 | 21,244,164 | -0.05(-0.89%) |
May 04, 2018 | 5.407 | 5.479 | 5.395 | 5.411 | 26,965,500 | -0.05(-0.88%) |
May 03, 2018 | 5.540 | 5.550 | 5.403 | 5.459 | 28,797,950 | -0.08(-1.45%) |
May 02, 2018 | 5.705 | 5.717 | 5.504 | 5.540 | 34,350,472 | -0.30(-5.08%) |
May 01, 2018 | 5.844 | 5.864 | 5.711 | 5.836 | 10,557,204 | -0.01(-0.21%) |
Apr 30, 2018 | 5.985 | 5.997 | 5.834 | 5.848 | 12,927,522 | -0.14(-2.42%) |
Apr 27, 2018 | 6.041 | 6.046 | 5.965 | 5.993 | 13,661,378 | +0.02(+0.34%) |
Apr 26, 2018 | 5.884 | 5.985 | 5.838 | 5.973 | 15,810,977 | +0.14(+2.34%) |
Apr 25, 2018 | 5.792 | 5.850 | 5.764 | 5.836 | 15,516,851 | -0.05(-0.89%) |
Apr 24, 2018 | 5.965 | 6.015 | 5.860 | 5.888 | 14,691,314 | -0.04(-0.68%) |
Apr 23, 2018 | 5.933 | 5.969 | 5.864 | 5.929 | 12,931,262 | -0.08(-1.27%) |
Apr 20, 2018 | 6.021 | 6.045 | 5.957 | 6.005 | 17,659,766 | -0.08(-1.26%) |
Apr 19, 2018 | 6.049 | 6.114 | 6.005 | 6.082 | 19,182,430 | -0.08(-1.31%) |
Apr 18, 2018 | 6.118 | 6.196 | 6.070 | 6.162 | 17,251,258 | +0.17(+2.89%) |
Apr 17, 2018 | 5.921 | 6.011 | 5.872 | 5.989 | 20,368,002 | +0.12(+1.99%) |
Apr 16, 2018 | 5.977 | 5.981 | 5.828 | 5.872 | 27,042,186 | -0.06(-1.08%) |
Apr 13, 2018 | 6.070 | 6.086 | 5.925 | 5.937 | 14,794,009 | -0.17(-2.83%) |
Apr 12, 2018 | 6.134 | 6.142 | 6.082 | 6.110 | 12,066,463 | +0.04(+0.60%) |
Apr 11, 2018 | 5.977 | 6.108 | 5.965 | 6.074 | 15,136,474 | +0.09(+1.48%) |
Apr 10, 2018 | 5.921 | 6.003 | 5.870 | 5.985 | 18,678,828 | +0.08(+1.36%) |
Apr 09, 2018 | 6.082 | 6.102 | 5.897 | 5.905 | 22,693,204 | -0.21(-3.36%) |
Apr 06, 2018 | 6.130 | 6.174 | 6.017 | 6.110 | 16,190,717 | -0.04(-0.72%) |
Apr 05, 2018 | 6.299 | 6.343 | 6.142 | 6.154 | 28,598,848 | +0.00(+0.00%) |
Apr 04, 2018 | 5.977 | 6.166 | 5.935 | 6.154 | 26,634,508 | +0.04(+0.66%) |
Apr 03, 2018 | 6.243 | 6.287 | 6.086 | 6.114 | 23,939,958 | -0.10(-1.68%) |
Apr 02, 2018 | 6.275 | 6.315 | 6.150 | 6.219 | 25,241,366 | -0.06(-0.93%) |
Mar 29, 2018 | 6.277 | 6.277 | 6.277 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.048 | 6.132 | 6.012 | 6.124 | 20,643,324 | +0.07(+1.13%) |
Mar 27, 2018 | 6.181 | 6.203 | 6.024 | 6.056 | 16,308,916 | -0.13(-2.15%) |
Mar 26, 2018 | 6.201 | 6.229 | 6.108 | 6.189 | 12,337,979 | +0.10(+1.59%) |
Mar 23, 2018 | 6.076 | 6.213 | 6.056 | 6.092 | 25,005,116 | +0.04(+0.66%) |
Mar 22, 2018 | 6.072 | 6.146 | 6.022 | 6.052 | 18,177,550 | -0.10(-1.70%) |
Mar 21, 2018 | 6.128 | 6.177 | 6.092 | 6.156 | 24,878,568 | +0.04(+0.72%) |
Mar 20, 2018 | 6.132 | 6.140 | 6.028 | 6.112 | 25,480,240 | -0.01(-0.20%) |
Mar 19, 2018 | 6.237 | 6.269 | 6.116 | 6.124 | 35,142,056 | -0.14(-2.19%) |
Mar 16, 2018 | 6.285 | 6.376 | 6.245 | 6.261 | 30,932,276 | -0.04(-0.70%) |
Mar 15, 2018 | 6.297 | 6.334 | 6.193 | 6.305 | 20,956,990 | -0.05(-0.76%) |
Mar 14, 2018 | 6.478 | 6.478 | 6.295 | 6.354 | 21,757,680 | -0.10(-1.56%) |
Mar 13, 2018 | 6.531 | 6.543 | 6.424 | 6.454 | 18,288,612 | -0.07(-1.05%) |
Mar 12, 2018 | 6.458 | 6.535 | 6.438 | 6.523 | 15,689,864 | +0.07(+1.12%) |
Mar 09, 2018 | 6.430 | 6.482 | 6.394 | 6.450 | 12,702,071 | +0.10(+1.58%) |
Mar 08, 2018 | 6.418 | 6.426 | 6.293 | 6.350 | 17,794,906 | -0.06(-0.88%) |
Mar 07, 2018 | 6.323 | 6.406 | 14,820,363 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.551 | 6.583 | 6.494 | 6.511 | 18,509,940 | +0.04(+0.62%) |
Mar 05, 2018 | 6.289 | 6.474 | 6.269 | 6.470 | 18,713,858 | +0.14(+2.29%) |
Mar 02, 2018 | 6.257 | 6.346 | 6.193 | 6.325 | 31,314,808 | +0.01(+0.19%) |