Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.853 | 4.896 | 4.810 | 4.853 | 9,786,527 | +0.04(+0.77%) |
May 30, 2018 | 4.890 | 4.915 | 4.766 | 4.816 | 27,755,644 | -0.02(-0.51%) |
May 29, 2018 | 4.939 | 4.983 | 4.813 | 4.841 | 21,998,558 | -0.29(-5.66%) |
May 25, 2018 | 5.131 | 5.131 | 5.131 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.236 | 5.267 | 5.150 | 5.261 | 15,592,816 | -0.04(-0.82%) |
May 23, 2018 | 5.323 | 5.360 | 5.239 | 5.304 | 20,439,498 | -0.09(-1.61%) |
May 22, 2018 | 5.280 | 5.453 | 5.252 | 5.391 | 25,253,046 | +0.21(+4.06%) |
May 21, 2018 | 5.286 | 5.286 | 5.137 | 5.181 | 17,135,384 | -0.01(-0.12%) |
May 18, 2018 | 5.076 | 5.199 | 5.032 | 5.187 | 41,107,176 | -0.04(-0.71%) |
May 17, 2018 | 5.397 | 5.397 | 5.214 | 5.224 | 21,184,942 | -0.27(-4.84%) |
May 16, 2018 | 5.453 | 5.508 | 5.409 | 5.490 | 13,175,259 | +0.06(+1.14%) |
May 15, 2018 | 5.310 | 5.480 | 5.286 | 5.428 | 20,964,100 | -0.09(-1.68%) |
May 14, 2018 | 5.650 | 5.731 | 5.428 | 5.521 | 18,313,896 | -0.11(-1.98%) |
May 11, 2018 | 5.774 | 5.802 | 5.595 | 5.632 | 12,463,066 | -0.19(-3.19%) |
May 10, 2018 | 5.725 | 5.854 | 5.706 | 5.817 | 12,883,700 | +0.20(+3.52%) |
May 09, 2018 | 5.570 | 5.638 | 5.548 | 5.620 | 9,891,619 | +0.02(+0.33%) |
May 08, 2018 | 5.632 | 5.650 | 5.514 | 5.601 | 14,049,669 | -0.09(-1.52%) |
May 07, 2018 | 5.700 | 5.756 | 5.660 | 5.688 | 10,971,457 | -0.08(-1.39%) |
May 04, 2018 | 5.694 | 5.836 | 5.675 | 5.768 | 10,331,358 | +0.03(+0.54%) |
May 03, 2018 | 5.842 | 5.873 | 5.681 | 5.737 | 18,543,748 | -0.10(-1.75%) |
May 02, 2018 | 5.981 | 5.987 | 5.820 | 5.839 | 11,224,733 | -0.15(-2.48%) |
May 01, 2018 | 6.043 | 6.043 | 5.925 | 5.987 | 5,987,038 | -0.07(-1.12%) |
Apr 30, 2018 | 6.210 | 6.222 | 6.043 | 6.055 | 10,047,940 | -0.17(-2.78%) |
Apr 27, 2018 | 6.265 | 6.302 | 6.166 | 6.228 | 11,683,719 | +0.07(+1.20%) |
Apr 26, 2018 | 6.148 | 6.185 | 6.015 | 6.154 | 14,501,983 | +0.04(+0.61%) |
Apr 25, 2018 | 5.987 | 6.154 | 5.963 | 6.117 | 13,879,816 | +0.04(+0.61%) |
Apr 24, 2018 | 6.129 | 6.179 | 6.037 | 6.080 | 9,938,143 | +0.01(+0.10%) |
Apr 23, 2018 | 6.092 | 6.126 | 6.037 | 6.074 | 8,161,211 | -0.11(-1.70%) |
Apr 20, 2018 | 6.253 | 6.253 | 6.160 | 6.179 | 8,085,066 | -0.13(-2.06%) |
Apr 19, 2018 | 6.253 | 6.315 | 6.203 | 6.309 | 14,648,869 | -0.05(-0.78%) |
Apr 18, 2018 | 6.203 | 6.376 | 6.166 | 6.358 | 18,989,286 | +0.27(+4.36%) |
Apr 17, 2018 | 6.030 | 6.114 | 5.978 | 6.092 | 20,463,320 | +0.11(+1.75%) |
Apr 16, 2018 | 6.142 | 6.148 | 5.944 | 5.987 | 10,870,025 | -0.11(-1.82%) |
Apr 13, 2018 | 6.222 | 6.222 | 6.092 | 6.098 | 24,188,406 | -0.19(-3.05%) |
Apr 12, 2018 | 6.352 | 6.364 | 6.259 | 6.290 | 26,378,076 | -0.14(-2.21%) |
Apr 11, 2018 | 6.228 | 6.444 | 6.216 | 6.432 | 16,250,990 | +0.19(+2.97%) |
Apr 10, 2018 | 6.166 | 6.253 | 6.111 | 6.247 | 18,266,850 | +0.09(+1.40%) |
Apr 09, 2018 | 6.444 | 6.463 | 6.148 | 6.160 | 17,095,950 | -0.31(-4.78%) |
Apr 06, 2018 | 6.550 | 6.593 | 6.395 | 6.469 | 10,486,129 | -0.11(-1.64%) |
Apr 05, 2018 | 6.719 | 6.725 | 6.512 | 6.577 | 20,123,842 | -0.01(-0.09%) |
Apr 04, 2018 | 6.472 | 6.599 | 6.401 | 6.583 | 11,432,074 | -0.03(-0.47%) |
Apr 03, 2018 | 6.707 | 6.738 | 6.568 | 6.614 | 16,425,237 | +0.01(+0.19%) |
Apr 02, 2018 | 6.701 | 6.707 | 6.558 | 6.602 | 10,678,006 | -0.73(-10.02%) |
Mar 29, 2018 | 7.337 | 7.337 | 7.337 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.009 | 7.133 | 6.954 | 7.090 | 12,185,972 | +0.06(+0.88%) |
Mar 27, 2018 | 7.176 | 7.198 | 7.015 | 7.028 | 6,804,464 | -0.14(-1.98%) |
Mar 26, 2018 | 7.256 | 7.275 | 7.099 | 7.170 | 14,620,313 | +0.03(+0.43%) |
Mar 23, 2018 | 7.102 | 7.244 | 7.065 | 7.139 | 22,159,838 | +0.07(+1.05%) |
Mar 22, 2018 | 7.090 | 7.179 | 7.031 | 7.065 | 13,970,292 | -0.10(-1.46%) |
Mar 21, 2018 | 7.083 | 7.188 | 7.056 | 7.170 | 19,539,910 | +0.15(+2.20%) |
Mar 20, 2018 | 7.077 | 7.102 | 6.985 | 7.015 | 9,493,947 | -0.07(-0.96%) |
Mar 19, 2018 | 7.090 | 7.170 | 7.053 | 7.083 | 12,130,991 | -0.07(-1.04%) |
Mar 16, 2018 | 7.127 | 7.235 | 7.111 | 7.158 | 15,579,951 | +0.03(+0.43%) |
Mar 15, 2018 | 7.238 | 7.244 | 7.083 | 7.127 | 10,719,481 | -0.19(-2.62%) |
Mar 14, 2018 | 7.374 | 7.380 | 7.207 | 7.318 | 8,706,687 | -0.02(-0.25%) |
Mar 13, 2018 | 7.460 | 7.472 | 7.300 | 7.337 | 7,653,850 | -0.09(-1.25%) |
Mar 12, 2018 | 7.398 | 7.445 | 7.371 | 7.429 | 17,967,286 | +0.06(+0.75%) |
Mar 09, 2018 | 7.386 | 7.398 | 7.312 | 7.374 | 17,902,236 | +0.16(+2.23%) |
Mar 08, 2018 | 7.367 | 7.377 | 7.164 | 7.213 | 12,613,768 | -0.14(-1.93%) |
Mar 07, 2018 | 7.296 | 7.355 | 13,280,761 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.590 | 7.664 | 7.531 | 7.559 | 12,161,085 | +0.07(+0.99%) |
Mar 05, 2018 | 7.337 | 7.506 | 7.312 | 7.485 | 11,784,987 | +0.09(+1.25%) |
Mar 02, 2018 | 7.300 | 7.398 | 7.207 | 7.392 | 11,033,533 | +0.04(+0.55%) |