Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.481 | 8.572 | 8.418 | 8.553 | 6,883,140 | +0.10(+1.17%) |
May 30, 2018 | 8.325 | 8.541 | 8.280 | 8.454 | 9,649,620 | +0.18(+2.19%) |
May 29, 2018 | 8.207 | 8.320 | 8.182 | 8.273 | 8,018,180 | +0.02(+0.21%) |
May 25, 2018 | 8.256 | 8.256 | 8.256 | 0 | -0.04(-0.52%) | |
May 24, 2018 | 8.271 | 8.381 | 8.184 | 8.299 | 5,831,520 | +0.00(+0.04%) |
May 23, 2018 | 8.210 | 8.371 | 8.176 | 8.296 | 7,708,120 | +0.07(+0.89%) |
May 22, 2018 | 8.300 | 8.509 | 8.175 | 8.223 | 15,089,040 | -0.07(-0.88%) |
May 21, 2018 | 8.575 | 8.780 | 8.185 | 8.296 | 22,085,640 | -0.27(-3.12%) |
May 18, 2018 | 8.065 | 8.581 | 8.063 | 8.563 | 28,783,500 | +0.52(+6.45%) |
May 17, 2018 | 8.012 | 8.307 | 8.008 | 8.044 | 17,576,100 | -0.03(-0.38%) |
May 16, 2018 | 7.939 | 8.337 | 7.939 | 8.075 | 28,293,870 | +0.05(+0.66%) |
May 15, 2018 | 7.373 | 8.097 | 7.372 | 8.022 | 45,785,868 | +0.53(+7.07%) |
May 14, 2018 | 7.551 | 7.743 | 7.250 | 7.492 | 41,208,620 | -0.07(-0.91%) |
May 11, 2018 | 6.775 | 7.580 | 6.731 | 7.561 | 127,624,032 | +2.29(+43.39%) |
May 10, 2018 | 5.257 | 5.462 | 5.237 | 5.273 | 27,938,450 | +0.12(+2.35%) |
May 09, 2018 | 5.125 | 5.175 | 4.991 | 5.152 | 9,493,620 | +0.06(+1.14%) |
May 08, 2018 | 5.052 | 5.160 | 4.995 | 5.094 | 5,761,970 | +0.00(+0.10%) |
May 07, 2018 | 4.986 | 5.147 | 4.965 | 5.089 | 7,346,030 | +0.15(+2.95%) |
May 04, 2018 | 4.944 | 4.983 | 4.881 | 4.943 | 6,859,160 | -0.00(-0.02%) |
May 03, 2018 | 4.906 | 4.959 | 4.761 | 4.944 | 6,924,960 | +0.01(+0.20%) |
May 02, 2018 | 5.075 | 5.249 | 4.930 | 4.934 | 8,745,480 | -0.01(-0.22%) |
May 01, 2018 | 5.121 | 5.132 | 4.934 | 4.945 | 9,782,590 | -0.17(-3.36%) |
Apr 30, 2018 | 5.170 | 5.191 | 5.091 | 5.117 | 5,773,480 | -0.06(-1.10%) |
Apr 27, 2018 | 5.260 | 5.288 | 5.152 | 5.174 | 3,523,060 | -0.04(-0.71%) |
Apr 26, 2018 | 5.152 | 5.278 | 5.135 | 5.211 | 4,744,070 | +0.11(+2.16%) |
Apr 25, 2018 | 5.268 | 5.278 | 5.046 | 5.101 | 6,749,540 | -0.15(-2.84%) |
Apr 24, 2018 | 5.416 | 5.416 | 5.152 | 5.250 | 4,954,490 | -0.12(-2.27%) |
Apr 23, 2018 | 5.441 | 5.443 | 5.339 | 5.372 | 2,967,460 | -0.04(-0.76%) |
Apr 20, 2018 | 5.380 | 5.443 | 5.362 | 5.413 | 3,485,200 | +0.02(+0.28%) |
Apr 19, 2018 | 5.359 | 5.423 | 5.308 | 5.398 | 3,561,000 | -0.01(-0.13%) |
Apr 18, 2018 | 5.413 | 5.448 | 5.318 | 5.405 | 4,357,460 | -0.02(-0.30%) |
Apr 17, 2018 | 5.299 | 5.501 | 5.287 | 5.421 | 6,930,920 | +0.17(+3.14%) |
Apr 16, 2018 | 5.264 | 5.300 | 5.205 | 5.256 | 6,274,950 | +0.03(+0.52%) |
Apr 13, 2018 | 5.249 | 5.300 | 5.162 | 5.229 | 8,528,060 | +0.02(+0.38%) |
Apr 12, 2018 | 5.116 | 5.231 | 5.090 | 5.209 | 5,353,640 | +0.12(+2.42%) |
Apr 11, 2018 | 4.920 | 5.126 | 4.911 | 5.086 | 6,668,930 | +0.11(+2.25%) |
Apr 10, 2018 | 4.877 | 5.006 | 4.813 | 4.974 | 5,414,880 | +0.18(+3.75%) |
Apr 09, 2018 | 4.820 | 4.926 | 4.770 | 4.794 | 5,816,540 | +0.03(+0.55%) |
Apr 06, 2018 | 4.855 | 4.941 | 4.716 | 4.768 | 5,129,710 | -0.13(-2.67%) |
Apr 05, 2018 | 4.924 | 5.049 | 4.890 | 4.899 | 14,057,560 | +0.11(+2.28%) |
Apr 04, 2018 | 4.652 | 4.817 | 4.577 | 4.790 | 7,717,610 | +0.04(+0.93%) |
Apr 03, 2018 | 4.828 | 4.871 | 4.695 | 4.746 | 7,597,460 | -0.05(-1.15%) |
Apr 02, 2018 | 4.896 | 4.962 | 4.728 | 4.801 | 8,607,600 | -0.16(-3.24%) |
Mar 29, 2018 | 4.962 | 4.962 | 4.962 | 0 | -0.13(-2.63%) | |
Mar 28, 2018 | 5.207 | 5.251 | 5.036 | 5.096 | 11,188,880 | -0.13(-2.45%) |
Mar 27, 2018 | 5.558 | 5.623 | 5.162 | 5.224 | 10,109,990 | -0.30(-5.40%) |
Mar 26, 2018 | 5.425 | 5.533 | 5.409 | 5.522 | 5,918,820 | +0.19(+3.52%) |
Mar 23, 2018 | 5.465 | 5.525 | 5.330 | 5.334 | 6,566,130 | -0.12(-2.16%) |
Mar 22, 2018 | 5.564 | 5.669 | 5.448 | 5.452 | 6,326,800 | -0.20(-3.52%) |
Mar 21, 2018 | 5.673 | 5.745 | 5.565 | 5.651 | 4,904,890 | -0.05(-0.86%) |
Mar 20, 2018 | 5.560 | 5.727 | 5.553 | 5.700 | 7,380,710 | +0.14(+2.52%) |
Mar 19, 2018 | 5.766 | 5.826 | 5.501 | 5.560 | 9,623,650 | -0.23(-3.99%) |
Mar 16, 2018 | 5.828 | 5.858 | 5.732 | 5.791 | 7,691,220 | -0.05(-0.82%) |
Mar 15, 2018 | 5.900 | 5.930 | 5.781 | 5.839 | 5,578,250 | -0.02(-0.31%) |
Mar 14, 2018 | 5.801 | 5.990 | 5.773 | 5.857 | 8,231,210 | +0.06(+1.07%) |
Mar 13, 2018 | 5.990 | 5.990 | 5.770 | 5.795 | 5,560,800 | -0.16(-2.65%) |
Mar 12, 2018 | 5.900 | 5.991 | 5.867 | 5.953 | 4,981,020 | +0.07(+1.14%) |
Mar 09, 2018 | 5.849 | 5.911 | 5.810 | 5.886 | 5,580,570 | +0.09(+1.62%) |
Mar 08, 2018 | 5.927 | 5.990 | 5.761 | 5.792 | 6,315,800 | -0.08(-1.31%) |
Mar 07, 2018 | 5.701 | 5.912 | 5.700 | 5.869 | 5,948,930 | +0.07(+1.21%) |
Mar 06, 2018 | 5.816 | 5.895 | 5.713 | 5.799 | 6,235,410 | -0.02(-0.43%) |
Mar 05, 2018 | 5.692 | 5.880 | 5.665 | 5.824 | 10,526,020 | +0.13(+2.34%) |
Mar 02, 2018 | 5.400 | 5.711 | 5.315 | 5.691 | 13,657,840 | +0.26(+4.77%) |