Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.427 | 6.442 | 6.363 | 6.434 | 2,005,599 | +0.01(+0.12%) |
May 30, 2018 | 6.345 | 6.456 | 6.322 | 6.427 | 1,588,516 | +0.07(+1.17%) |
May 29, 2018 | 6.248 | 6.367 | 6.225 | 6.352 | 1,601,521 | +0.10(+1.67%) |
May 25, 2018 | 6.248 | 6.248 | 6.248 | 0 | +0.02(+0.36%) | |
May 24, 2018 | 6.255 | 6.281 | 6.196 | 6.225 | 1,503,038 | -0.01(-0.24%) |
May 23, 2018 | 6.203 | 6.337 | 6.188 | 6.240 | 3,493,365 | +0.07(+1.21%) |
May 22, 2018 | 6.188 | 6.214 | 6.136 | 6.166 | 1,800,926 | -0.01(-0.12%) |
May 21, 2018 | 6.114 | 6.218 | 6.061 | 6.173 | 1,575,484 | +0.09(+1.47%) |
May 18, 2018 | 6.047 | 6.084 | 6.009 | 6.084 | 1,117,308 | +0.07(+1.12%) |
May 17, 2018 | 5.979 | 6.054 | 5.965 | 6.017 | 1,671,739 | +0.04(+0.62%) |
May 16, 2018 | 6.002 | 6.032 | 5.965 | 5.979 | 1,352,549 | +0.01(+0.25%) |
May 15, 2018 | 6.054 | 6.057 | 5.957 | 5.965 | 1,998,278 | -0.13(-2.08%) |
May 14, 2018 | 6.203 | 6.218 | 6.050 | 6.091 | 2,218,328 | -0.11(-1.80%) |
May 11, 2018 | 6.240 | 6.266 | 6.181 | 6.203 | 1,327,870 | -0.03(-0.48%) |
May 10, 2018 | 6.225 | 6.248 | 6.151 | 6.233 | 1,639,566 | +0.04(+0.72%) |
May 09, 2018 | 6.114 | 6.225 | 6.039 | 6.188 | 4,095,759 | -0.10(-1.54%) |
May 08, 2018 | 6.248 | 6.330 | 6.158 | 6.285 | 2,342,927 | -0.01(-0.12%) |
May 07, 2018 | 6.188 | 6.307 | 6.171 | 6.293 | 1,424,711 | +0.16(+2.55%) |
May 04, 2018 | 6.076 | 6.158 | 6.069 | 6.136 | 788,041 | +0.05(+0.86%) |
May 03, 2018 | 6.061 | 6.121 | 6.024 | 6.084 | 1,251,658 | +0.01(+0.12%) |
May 02, 2018 | 6.054 | 6.121 | 5.946 | 6.076 | 1,241,440 | -0.01(-0.12%) |
May 01, 2018 | 5.987 | 6.121 | 5.965 | 6.084 | 1,203,391 | +0.09(+1.49%) |
Apr 30, 2018 | 6.121 | 6.129 | 5.987 | 5.994 | 1,519,893 | -0.02(-0.37%) |
Apr 27, 2018 | 5.927 | 6.084 | 5.921 | 6.017 | 1,144,402 | +0.11(+1.89%) |
Apr 26, 2018 | 5.875 | 5.942 | 5.845 | 5.905 | 935,625 | +0.07(+1.28%) |
Apr 25, 2018 | 5.808 | 5.868 | 5.756 | 5.830 | 1,008,846 | +0.02(+0.39%) |
Apr 24, 2018 | 5.718 | 5.823 | 5.684 | 5.808 | 2,059,289 | +0.10(+1.70%) |
Apr 23, 2018 | 5.718 | 5.741 | 5.659 | 5.711 | 1,004,187 | +0.01(+0.13%) |
Apr 20, 2018 | 5.756 | 5.778 | 5.689 | 5.704 | 1,069,075 | -0.05(-0.91%) |
Apr 19, 2018 | 5.868 | 5.920 | 5.726 | 5.756 | 1,489,516 | -0.16(-2.65%) |
Apr 18, 2018 | 5.882 | 5.942 | 5.882 | 5.912 | 1,201,034 | +0.01(+0.25%) |
Apr 17, 2018 | 5.875 | 5.942 | 5.849 | 5.897 | 1,440,517 | +0.04(+0.64%) |
Apr 16, 2018 | 5.830 | 5.890 | 5.793 | 5.860 | 1,774,753 | +0.03(+0.51%) |
Apr 13, 2018 | 5.815 | 5.864 | 5.771 | 5.830 | 999,817 | +0.02(+0.39%) |
Apr 12, 2018 | 5.897 | 5.905 | 5.800 | 5.808 | 1,097,039 | -0.08(-1.39%) |
Apr 11, 2018 | 5.882 | 5.965 | 5.868 | 5.890 | 1,021,895 | -0.02(-0.38%) |
Apr 10, 2018 | 5.927 | 5.953 | 5.882 | 5.912 | 1,704,364 | +0.01(+0.13%) |
Apr 09, 2018 | 5.942 | 5.983 | 5.890 | 5.905 | 2,055,113 | -0.01(-0.25%) |
Apr 06, 2018 | 5.987 | 6.039 | 5.894 | 5.920 | 1,037,029 | -0.06(-1.00%) |
Apr 05, 2018 | 5.957 | 5.994 | 5.890 | 5.979 | 1,015,758 | +0.04(+0.63%) |
Apr 04, 2018 | 5.845 | 5.965 | 5.845 | 5.942 | 1,021,474 | +0.04(+0.76%) |
Apr 03, 2018 | 5.778 | 5.942 | 5.771 | 5.897 | 1,655,354 | +0.12(+2.06%) |
Apr 02, 2018 | 5.875 | 5.923 | 5.741 | 5.778 | 1,461,875 | -0.09(-1.52%) |
Mar 29, 2018 | 5.868 | 5.868 | 5.868 | 0 | -0.04(-0.76%) | |
Mar 28, 2018 | 5.733 | 5.972 | 5.733 | 5.912 | 1,627,770 | +0.21(+3.63%) |
Mar 27, 2018 | 5.691 | 5.771 | 5.633 | 5.705 | 1,860,780 | +0.02(+0.38%) |
Mar 26, 2018 | 5.705 | 5.705 | 5.596 | 5.684 | 1,679,791 | +0.06(+1.04%) |
Mar 23, 2018 | 5.720 | 5.756 | 5.625 | 5.625 | 2,048,947 | -0.08(-1.40%) |
Mar 22, 2018 | 5.720 | 5.884 | 5.705 | 5.705 | 2,041,630 | -0.07(-1.14%) |
Mar 21, 2018 | 5.764 | 5.807 | 5.727 | 5.771 | 1,460,981 | -0.02(-0.38%) |
Mar 20, 2018 | 5.837 | 5.931 | 5.775 | 5.793 | 1,701,816 | -0.06(-1.00%) |
Mar 19, 2018 | 5.858 | 5.888 | 5.804 | 5.851 | 1,779,469 | -0.06(-0.99%) |
Mar 16, 2018 | 5.844 | 5.917 | 5.822 | 5.909 | 4,547,271 | +0.07(+1.25%) |
Mar 15, 2018 | 5.873 | 5.909 | 5.815 | 5.837 | 1,488,791 | -0.03(-0.50%) |
Mar 14, 2018 | 5.924 | 5.939 | 5.866 | 5.866 | 1,664,222 | -0.03(-0.49%) |
Mar 13, 2018 | 5.953 | 5.979 | 5.895 | 5.895 | 1,491,047 | -0.02(-0.37%) |
Mar 12, 2018 | 5.880 | 5.968 | 5.866 | 5.917 | 1,977,969 | +0.05(+0.87%) |
Mar 09, 2018 | 5.909 | 5.917 | 5.837 | 5.866 | 1,967,358 | -0.03(-0.49%) |
Mar 08, 2018 | 5.924 | 5.931 | 5.873 | 5.895 | 1,503,442 | -0.01(-0.12%) |
Mar 07, 2018 | 5.877 | 5.902 | 2,667,534 | -0.01(-0.25%) | ||
Mar 06, 2018 | 5.866 | 5.950 | 5.807 | 5.917 | 1,389,203 | +0.06(+1.00%) |
Mar 05, 2018 | 5.756 | 5.917 | 5.756 | 5.858 | 1,488,869 | +0.07(+1.26%) |
Mar 02, 2018 | 5.749 | 5.815 | 5.705 | 5.786 | 2,460,707 | +0.01(+0.25%) |