Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.860 | 4.904 | 4.817 | 4.860 | 9,771,723 | +0.04(+0.77%) |
May 30, 2018 | 4.897 | 4.922 | 4.774 | 4.823 | 27,713,660 | -0.02(-0.51%) |
May 29, 2018 | 4.947 | 4.990 | 4.820 | 4.848 | 21,965,280 | -0.29(-5.66%) |
May 25, 2018 | 5.139 | 5.139 | 5.139 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.244 | 5.275 | 5.157 | 5.269 | 15,569,230 | -0.04(-0.82%) |
May 23, 2018 | 5.331 | 5.368 | 5.247 | 5.312 | 20,408,580 | -0.09(-1.61%) |
May 22, 2018 | 5.288 | 5.461 | 5.260 | 5.399 | 25,214,848 | +0.21(+4.06%) |
May 21, 2018 | 5.294 | 5.294 | 5.145 | 5.188 | 17,109,464 | -0.01(-0.12%) |
May 18, 2018 | 5.083 | 5.207 | 5.040 | 5.195 | 41,044,992 | -0.04(-0.71%) |
May 17, 2018 | 5.405 | 5.405 | 5.222 | 5.232 | 21,152,896 | -0.27(-4.84%) |
May 16, 2018 | 5.461 | 5.517 | 5.418 | 5.498 | 13,155,329 | +0.06(+1.14%) |
May 15, 2018 | 5.318 | 5.489 | 5.294 | 5.436 | 20,932,388 | -0.09(-1.68%) |
May 14, 2018 | 5.659 | 5.739 | 5.436 | 5.529 | 18,286,192 | -0.11(-1.98%) |
May 11, 2018 | 5.783 | 5.811 | 5.603 | 5.640 | 12,444,213 | -0.19(-3.19%) |
May 10, 2018 | 5.733 | 5.863 | 5.715 | 5.826 | 12,864,211 | +0.20(+3.52%) |
May 09, 2018 | 5.579 | 5.647 | 5.557 | 5.628 | 9,876,656 | +0.02(+0.33%) |
May 08, 2018 | 5.640 | 5.659 | 5.523 | 5.609 | 14,028,416 | -0.09(-1.52%) |
May 07, 2018 | 5.709 | 5.764 | 5.668 | 5.696 | 10,954,861 | -0.08(-1.39%) |
May 04, 2018 | 5.702 | 5.845 | 5.684 | 5.777 | 10,315,730 | +0.03(+0.54%) |
May 03, 2018 | 5.851 | 5.882 | 5.690 | 5.746 | 18,515,696 | -0.10(-1.75%) |
May 02, 2018 | 5.990 | 5.996 | 5.829 | 5.848 | 11,207,754 | -0.15(-2.48%) |
May 01, 2018 | 6.052 | 6.052 | 5.934 | 5.996 | 5,977,981 | -0.07(-1.12%) |
Apr 30, 2018 | 6.219 | 6.231 | 6.052 | 6.064 | 10,032,740 | -0.17(-2.78%) |
Apr 27, 2018 | 6.275 | 6.312 | 6.176 | 6.238 | 11,666,045 | +0.07(+1.20%) |
Apr 26, 2018 | 6.157 | 6.194 | 6.024 | 6.163 | 14,480,045 | +0.04(+0.61%) |
Apr 25, 2018 | 5.996 | 6.163 | 5.972 | 6.126 | 13,858,819 | +0.04(+0.61%) |
Apr 24, 2018 | 6.139 | 6.188 | 6.046 | 6.089 | 9,923,109 | +0.01(+0.10%) |
Apr 23, 2018 | 6.101 | 6.136 | 6.046 | 6.083 | 8,148,865 | -0.11(-1.70%) |
Apr 20, 2018 | 6.262 | 6.262 | 6.170 | 6.188 | 8,072,836 | -0.13(-2.06%) |
Apr 19, 2018 | 6.262 | 6.324 | 6.213 | 6.318 | 14,626,710 | -0.05(-0.78%) |
Apr 18, 2018 | 6.213 | 6.386 | 6.176 | 6.368 | 18,960,560 | +0.27(+4.36%) |
Apr 17, 2018 | 6.040 | 6.123 | 5.987 | 6.101 | 20,432,364 | +0.11(+1.75%) |
Apr 16, 2018 | 6.151 | 6.157 | 5.953 | 5.996 | 10,853,582 | -0.11(-1.82%) |
Apr 13, 2018 | 6.231 | 6.231 | 6.101 | 6.108 | 24,151,816 | -0.19(-3.05%) |
Apr 12, 2018 | 6.361 | 6.374 | 6.269 | 6.300 | 26,338,172 | -0.14(-2.21%) |
Apr 11, 2018 | 6.238 | 6.454 | 6.225 | 6.442 | 16,226,407 | +0.19(+2.97%) |
Apr 10, 2018 | 6.176 | 6.262 | 6.120 | 6.256 | 18,239,218 | +0.09(+1.40%) |
Apr 09, 2018 | 6.454 | 6.473 | 6.157 | 6.170 | 17,070,090 | -0.31(-4.78%) |
Apr 06, 2018 | 6.559 | 6.603 | 6.405 | 6.479 | 10,470,266 | -0.11(-1.64%) |
Apr 05, 2018 | 6.729 | 6.735 | 6.522 | 6.587 | 20,093,402 | -0.01(-0.09%) |
Apr 04, 2018 | 6.482 | 6.609 | 6.411 | 6.593 | 11,414,782 | -0.03(-0.47%) |
Apr 03, 2018 | 6.717 | 6.748 | 6.578 | 6.624 | 16,400,392 | +0.01(+0.19%) |
Apr 02, 2018 | 6.711 | 6.717 | 6.568 | 6.612 | 10,661,855 | -0.74(-10.02%) |
Mar 29, 2018 | 7.348 | 7.348 | 7.348 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.020 | 7.144 | 6.964 | 7.100 | 12,167,539 | +0.06(+0.88%) |
Mar 27, 2018 | 7.187 | 7.209 | 7.026 | 7.038 | 6,794,171 | -0.14(-1.98%) |
Mar 26, 2018 | 7.267 | 7.286 | 7.110 | 7.181 | 14,598,198 | +0.03(+0.43%) |
Mar 23, 2018 | 7.113 | 7.255 | 7.076 | 7.150 | 22,126,318 | +0.07(+1.05%) |
Mar 22, 2018 | 7.100 | 7.190 | 7.042 | 7.076 | 13,949,160 | -0.11(-1.46%) |
Mar 21, 2018 | 7.094 | 7.199 | 7.066 | 7.181 | 19,510,354 | +0.15(+2.20%) |
Mar 20, 2018 | 7.088 | 7.113 | 6.995 | 7.026 | 9,479,586 | -0.07(-0.96%) |
Mar 19, 2018 | 7.100 | 7.181 | 7.063 | 7.094 | 12,112,641 | -0.07(-1.04%) |
Mar 16, 2018 | 7.137 | 7.246 | 7.122 | 7.168 | 15,556,384 | +0.03(+0.43%) |
Mar 15, 2018 | 7.249 | 7.255 | 7.094 | 7.137 | 10,703,266 | -0.19(-2.62%) |
Mar 14, 2018 | 7.385 | 7.391 | 7.218 | 7.329 | 8,693,517 | -0.02(-0.25%) |
Mar 13, 2018 | 7.471 | 7.484 | 7.311 | 7.348 | 7,642,273 | -0.09(-1.25%) |
Mar 12, 2018 | 7.410 | 7.456 | 7.382 | 7.441 | 17,940,108 | +0.06(+0.75%) |
Mar 09, 2018 | 7.397 | 7.410 | 7.323 | 7.385 | 17,875,156 | +0.16(+2.23%) |
Mar 08, 2018 | 7.379 | 7.388 | 7.175 | 7.224 | 12,594,688 | -0.14(-1.93%) |
Mar 07, 2018 | 7.308 | 7.366 | 13,260,672 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.601 | 7.676 | 7.543 | 7.570 | 12,142,690 | +0.07(+0.99%) |
Mar 05, 2018 | 7.348 | 7.518 | 7.323 | 7.496 | 11,767,161 | +0.09(+1.25%) |
Mar 02, 2018 | 7.311 | 7.410 | 7.218 | 7.403 | 11,016,843 | +0.04(+0.55%) |