Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.169 | 5.169 | 5.046 | 5.100 | 3,969,132 | -0.25(-4.71%) |
May 30, 2018 | 5.420 | 5.420 | 5.306 | 5.352 | 2,660,995 | -0.05(-0.99%) |
May 29, 2018 | 5.436 | 5.520 | 5.382 | 5.405 | 2,928,397 | +0.21(+4.12%) |
May 25, 2018 | 5.191 | 5.191 | 5.191 | 0 | -0.15(-2.86%) | |
May 24, 2018 | 5.268 | 5.363 | 5.176 | 5.344 | 1,288,720 | -0.17(-3.05%) |
May 23, 2018 | 5.100 | 5.527 | 5.050 | 5.512 | 4,344,544 | +0.12(+2.27%) |
May 22, 2018 | 5.405 | 5.443 | 5.378 | 5.390 | 930,116 | -0.05(-0.84%) |
May 21, 2018 | 5.428 | 5.482 | 5.398 | 5.436 | 634,375 | -0.09(-1.66%) |
May 18, 2018 | 5.550 | 5.581 | 5.512 | 5.527 | 301,265 | -0.03(-0.55%) |
May 17, 2018 | 5.581 | 5.611 | 5.535 | 5.558 | 503,262 | -0.11(-1.89%) |
May 16, 2018 | 5.703 | 5.726 | 5.642 | 5.665 | 393,094 | +0.03(+0.54%) |
May 15, 2018 | 5.665 | 5.680 | 5.615 | 5.634 | 576,334 | -0.20(-3.40%) |
May 14, 2018 | 5.901 | 5.924 | 5.825 | 5.833 | 322,111 | -0.02(-0.39%) |
May 11, 2018 | 5.795 | 5.863 | 5.764 | 5.856 | 445,820 | -0.15(-2.54%) |
May 10, 2018 | 5.909 | 6.024 | 5.848 | 6.008 | 591,434 | +0.16(+2.74%) |
May 09, 2018 | 5.863 | 5.898 | 5.817 | 5.848 | 763,720 | +0.19(+3.37%) |
May 08, 2018 | 5.619 | 5.676 | 5.604 | 5.657 | 761,546 | -0.08(-1.46%) |
May 07, 2018 | 5.695 | 5.802 | 5.634 | 5.741 | 1,003,708 | -0.21(-3.59%) |
May 04, 2018 | 5.802 | 5.993 | 5.795 | 5.955 | 1,171,707 | -0.17(-2.74%) |
May 03, 2018 | 6.184 | 6.207 | 5.993 | 6.123 | 1,141,267 | -0.19(-3.02%) |
May 02, 2018 | 6.268 | 6.375 | 6.230 | 6.314 | 719,602 | -0.18(-2.71%) |
May 01, 2018 | 6.558 | 6.573 | 6.489 | 6.489 | 278,899 | -0.11(-1.73%) |
Apr 30, 2018 | 6.772 | 6.787 | 6.558 | 6.604 | 560,827 | -0.15(-2.26%) |
Apr 27, 2018 | 6.734 | 6.791 | 6.718 | 6.756 | 194,369 | +0.02(+0.23%) |
Apr 26, 2018 | 6.650 | 6.756 | 6.642 | 6.741 | 302,643 | +0.07(+1.03%) |
Apr 25, 2018 | 6.688 | 6.705 | 6.619 | 6.673 | 438,669 | -0.10(-1.47%) |
Apr 24, 2018 | 6.634 | 6.818 | 6.611 | 6.772 | 393,000 | +0.08(+1.14%) |
Apr 23, 2018 | 6.795 | 6.825 | 6.688 | 6.695 | 294,117 | -0.10(-1.46%) |
Apr 20, 2018 | 6.840 | 6.848 | 6.779 | 6.795 | 247,519 | -0.06(-0.89%) |
Apr 19, 2018 | 6.879 | 6.879 | 6.825 | 6.856 | 246,194 | -0.05(-0.66%) |
Apr 18, 2018 | 6.726 | 6.970 | 6.718 | 6.902 | 712,661 | +0.24(+3.67%) |
Apr 17, 2018 | 6.627 | 6.665 | 6.619 | 6.657 | 169,579 | +0.05(+0.69%) |
Apr 16, 2018 | 6.573 | 6.634 | 6.550 | 6.611 | 243,634 | +0.04(+0.58%) |
Apr 13, 2018 | 6.642 | 6.650 | 6.497 | 6.573 | 564,665 | -0.05(-0.69%) |
Apr 12, 2018 | 6.718 | 6.754 | 6.604 | 6.619 | 513,997 | +0.13(+2.00%) |
Apr 11, 2018 | 6.321 | 6.520 | 6.321 | 6.489 | 1,472,615 | -0.21(-3.19%) |
Apr 10, 2018 | 6.634 | 6.718 | 6.611 | 6.703 | 777,026 | -0.11(-1.57%) |
Apr 09, 2018 | 6.879 | 6.894 | 6.787 | 6.810 | 583,844 | -0.14(-1.98%) |
Apr 06, 2018 | 6.970 | 6.993 | 6.898 | 6.947 | 1,688,520 | -0.21(-2.99%) |
Apr 05, 2018 | 7.199 | 7.230 | 7.138 | 7.161 | 583,966 | -0.15(-1.99%) |
Apr 04, 2018 | 7.245 | 7.306 | 7.215 | 7.306 | 166,339 | +0.02(+0.31%) |
Apr 03, 2018 | 7.276 | 7.306 | 7.230 | 7.283 | 343,726 | +0.10(+1.38%) |
Apr 02, 2018 | 7.299 | 7.337 | 7.161 | 7.184 | 219,287 | -0.11(-1.57%) |
Mar 29, 2018 | 7.299 | 7.299 | 7.299 | 0 | +0.31(+4.48%) | |
Mar 28, 2018 | 7.047 | 7.047 | 6.951 | 6.986 | 410,225 | -0.11(-1.61%) |
Mar 27, 2018 | 7.222 | 7.222 | 7.062 | 7.100 | 253,947 | -0.14(-1.90%) |
Mar 26, 2018 | 7.207 | 7.264 | 7.123 | 7.237 | 563,841 | +0.15(+2.05%) |
Mar 23, 2018 | 7.260 | 7.268 | 7.085 | 7.092 | 338,358 | -0.20(-2.72%) |
Mar 22, 2018 | 7.329 | 7.375 | 7.283 | 7.291 | 429,997 | -0.15(-1.95%) |
Mar 21, 2018 | 7.436 | 7.478 | 7.390 | 7.436 | 335,888 | +0.18(+2.42%) |
Mar 20, 2018 | 7.283 | 7.299 | 7.237 | 7.260 | 230,182 | -0.05(-0.73%) |
Mar 19, 2018 | 7.260 | 7.337 | 7.222 | 7.314 | 674,670 | -0.09(-1.24%) |
Mar 16, 2018 | 7.489 | 7.497 | 7.398 | 7.405 | 549,644 | -0.11(-1.52%) |
Mar 15, 2018 | 7.543 | 7.579 | 7.512 | 7.520 | 470,368 | +0.04(+0.51%) |
Mar 14, 2018 | 7.596 | 7.604 | 7.467 | 7.482 | 309,352 | +0.17(+2.30%) |
Mar 13, 2018 | 7.321 | 7.367 | 7.299 | 7.314 | 191,447 | -0.03(-0.42%) |
Mar 12, 2018 | 7.375 | 7.390 | 7.306 | 7.344 | 183,198 | -0.05(-0.72%) |
Mar 09, 2018 | 7.344 | 7.421 | 7.337 | 7.398 | 181,216 | +0.03(+0.41%) |
Mar 08, 2018 | 7.390 | 7.390 | 7.314 | 7.367 | 243,971 | -0.05(-0.72%) |
Mar 07, 2018 | 7.474 | 7.394 | 7.421 | 169,408 | -0.02(-0.21%) | |
Mar 06, 2018 | 7.489 | 7.489 | 7.416 | 7.436 | 263,332 | +0.02(+0.21%) |
Mar 05, 2018 | 7.352 | 7.444 | 7.306 | 7.421 | 303,355 | -0.02(-0.21%) |
Mar 02, 2018 | 7.306 | 7.467 | 7.306 | 7.436 | 451,254 | +0.00(+0.00%) |