Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.331 | 6.401 | 6.269 | 6.286 | 39,730,104 | -0.02(-0.28%) |
May 30, 2018 | 6.207 | 6.331 | 6.162 | 6.304 | 29,242,774 | +0.12(+2.01%) |
May 29, 2018 | 6.136 | 6.198 | 6.127 | 6.180 | 12,778,022 | +0.03(+0.43%) |
May 25, 2018 | 6.154 | 6.154 | 6.154 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.154 | 6.180 | 6.065 | 6.127 | 13,961,786 | -0.01(-0.14%) |
May 23, 2018 | 6.118 | 6.162 | 6.109 | 6.136 | 14,215,681 | -0.01(-0.14%) |
May 22, 2018 | 6.224 | 6.264 | 6.136 | 6.145 | 16,488,289 | -0.05(-0.86%) |
May 21, 2018 | 6.189 | 6.224 | 6.118 | 6.198 | 13,853,315 | +0.03(+0.43%) |
May 18, 2018 | 6.136 | 6.189 | 6.109 | 6.171 | 17,505,106 | +0.07(+1.16%) |
May 17, 2018 | 6.136 | 6.207 | 6.083 | 6.100 | 16,030,064 | -0.04(-0.58%) |
May 16, 2018 | 6.109 | 6.207 | 6.048 | 6.136 | 24,095,834 | +0.05(+0.87%) |
May 15, 2018 | 6.030 | 6.109 | 6.003 | 6.083 | 15,405,363 | +0.02(+0.29%) |
May 14, 2018 | 6.003 | 6.109 | 6.003 | 6.065 | 10,863,208 | +0.05(+0.88%) |
May 11, 2018 | 6.047 | 6.087 | 5.994 | 6.012 | 12,943,645 | -0.03(-0.44%) |
May 10, 2018 | 5.994 | 6.127 | 5.985 | 6.038 | 21,003,206 | +0.04(+0.74%) |
May 09, 2018 | 5.888 | 6.003 | 5.826 | 5.994 | 22,099,466 | +0.13(+2.28%) |
May 08, 2018 | 5.905 | 5.922 | 5.799 | 5.860 | 18,818,248 | -0.07(-1.19%) |
May 07, 2018 | 5.887 | 5.967 | 5.869 | 5.931 | 20,779,724 | +0.04(+0.60%) |
May 04, 2018 | 5.701 | 5.940 | 5.693 | 5.896 | 34,738,916 | +0.15(+2.62%) |
May 03, 2018 | 5.578 | 5.781 | 5.578 | 5.746 | 28,412,802 | +0.16(+2.85%) |
May 02, 2018 | 5.586 | 5.657 | 5.569 | 5.586 | 17,306,878 | +0.00(+0.00%) |
May 01, 2018 | 5.604 | 5.604 | 5.489 | 5.586 | 12,849,151 | -0.01(-0.16%) |
Apr 30, 2018 | 5.604 | 5.639 | 5.551 | 5.595 | 12,387,508 | +0.03(+0.48%) |
Apr 27, 2018 | 5.578 | 5.657 | 5.542 | 5.569 | 16,539,618 | -0.01(-0.16%) |
Apr 26, 2018 | 5.551 | 5.639 | 5.516 | 5.578 | 16,487,315 | +0.05(+0.96%) |
Apr 25, 2018 | 5.569 | 5.595 | 5.480 | 5.525 | 23,774,710 | -0.02(-0.32%) |
Apr 24, 2018 | 5.586 | 5.657 | 5.533 | 5.542 | 28,275,478 | -0.05(-0.95%) |
Apr 23, 2018 | 5.578 | 5.622 | 5.551 | 5.595 | 18,748,034 | +0.02(+0.32%) |
Apr 20, 2018 | 5.613 | 5.631 | 5.551 | 5.578 | 15,889,657 | -0.03(-0.47%) |
Apr 19, 2018 | 5.595 | 5.746 | 5.551 | 5.604 | 22,480,274 | -0.02(-0.31%) |
Apr 18, 2018 | 5.525 | 5.622 | 5.525 | 5.622 | 10,983,675 | +0.10(+1.76%) |
Apr 17, 2018 | 5.498 | 5.569 | 5.472 | 5.525 | 15,025,740 | +0.07(+1.30%) |
Apr 16, 2018 | 5.480 | 5.489 | 5.410 | 5.454 | 16,930,718 | -0.02(-0.32%) |
Apr 13, 2018 | 5.507 | 5.547 | 5.445 | 5.472 | 14,704,287 | -0.04(-0.64%) |
Apr 12, 2018 | 5.533 | 5.573 | 5.489 | 5.507 | 13,133,571 | -0.02(-0.32%) |
Apr 11, 2018 | 5.542 | 5.569 | 5.507 | 5.525 | 13,466,819 | -0.02(-0.32%) |
Apr 10, 2018 | 5.586 | 5.604 | 5.520 | 5.542 | 20,416,106 | +0.01(+0.16%) |
Apr 09, 2018 | 5.560 | 5.613 | 5.516 | 5.533 | 16,437,103 | +0.00(+0.00%) |
Apr 06, 2018 | 5.542 | 5.604 | 5.489 | 5.533 | 17,864,254 | -0.04(-0.79%) |
Apr 05, 2018 | 5.586 | 5.622 | 5.551 | 5.578 | 11,063,323 | +0.02(+0.32%) |
Apr 04, 2018 | 5.427 | 5.591 | 5.410 | 5.560 | 18,168,916 | +0.11(+2.11%) |
Apr 03, 2018 | 5.410 | 5.507 | 5.410 | 5.445 | 16,451,739 | +0.04(+0.82%) |
Apr 02, 2018 | 5.489 | 5.533 | 5.374 | 5.401 | 18,867,832 | -0.11(-2.08%) |
Mar 29, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.498 | 5.542 | 5.445 | 5.458 | 18,970,666 | -0.02(-0.40%) |
Mar 27, 2018 | 5.613 | 5.631 | 5.445 | 5.480 | 22,258,762 | -0.11(-1.90%) |
Mar 26, 2018 | 5.538 | 5.586 | 5.480 | 5.586 | 18,365,740 | +0.13(+2.43%) |
Mar 23, 2018 | 5.533 | 5.591 | 5.454 | 5.454 | 19,662,858 | -0.08(-1.44%) |
Mar 22, 2018 | 5.516 | 5.604 | 5.516 | 5.533 | 16,256,581 | -0.10(-1.73%) |
Mar 21, 2018 | 5.586 | 5.684 | 5.586 | 5.631 | 17,076,748 | +0.04(+0.79%) |
Mar 20, 2018 | 5.604 | 5.639 | 5.578 | 5.586 | 14,041,154 | -0.02(-0.32%) |
Mar 19, 2018 | 5.701 | 5.701 | 5.569 | 5.604 | 17,925,872 | -0.12(-2.16%) |
Mar 16, 2018 | 5.710 | 5.737 | 5.666 | 5.728 | 24,127,300 | +0.07(+1.25%) |
Mar 15, 2018 | 5.737 | 5.746 | 5.648 | 5.657 | 13,948,209 | -0.07(-1.23%) |
Mar 14, 2018 | 5.799 | 5.799 | 5.657 | 5.728 | 25,218,924 | -0.04(-0.77%) |
Mar 13, 2018 | 5.852 | 5.852 | 5.754 | 5.772 | 15,047,565 | -0.06(-1.06%) |
Mar 12, 2018 | 5.781 | 5.843 | 5.737 | 5.834 | 14,714,079 | +0.05(+0.92%) |
Mar 09, 2018 | 5.728 | 5.790 | 5.719 | 5.781 | 13,999,981 | +0.05(+0.93%) |
Mar 08, 2018 | 5.746 | 5.754 | 5.693 | 5.728 | 12,676,405 | +0.01(+0.15%) |
Mar 07, 2018 | 5.781 | 5.719 | 22,918,298 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.613 | 5.635 | 5.542 | 5.622 | 17,651,682 | +0.04(+0.63%) |
Mar 05, 2018 | 5.533 | 5.613 | 5.516 | 5.586 | 14,385,139 | +0.02(+0.32%) |
Mar 02, 2018 | 5.507 | 5.586 | 5.489 | 5.569 | 25,308,154 | +0.01(+0.16%) |