Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.675 | 4.685 | 4.627 | 4.655 | 17,525,514 | +0.02(+0.35%) |
May 30, 2018 | 4.691 | 4.700 | 4.569 | 4.639 | 33,000,248 | +0.01(+0.17%) |
May 29, 2018 | 4.708 | 4.764 | 4.611 | 4.631 | 70,462,152 | -0.30(-6.13%) |
May 25, 2018 | 4.933 | 4.933 | 4.933 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.945 | 5.022 | 4.893 | 5.014 | 27,077,490 | +0.03(+0.65%) |
May 23, 2018 | 5.002 | 5.050 | 4.949 | 4.982 | 27,093,692 | -0.05(-1.04%) |
May 22, 2018 | 4.949 | 5.131 | 4.946 | 5.034 | 39,852,104 | +0.17(+3.48%) |
May 21, 2018 | 4.978 | 4.978 | 4.814 | 4.865 | 32,166,060 | -0.00(-0.08%) |
May 18, 2018 | 4.812 | 4.873 | 4.740 | 4.869 | 81,627,232 | -0.10(-2.11%) |
May 17, 2018 | 5.191 | 5.203 | 4.941 | 4.974 | 43,603,188 | -0.29(-5.51%) |
May 16, 2018 | 5.236 | 5.296 | 5.232 | 5.264 | 14,395,578 | +0.04(+0.69%) |
May 15, 2018 | 5.119 | 5.244 | 5.078 | 5.228 | 34,142,084 | -0.06(-1.07%) |
May 14, 2018 | 5.401 | 5.461 | 5.215 | 5.284 | 25,296,812 | -0.12(-2.31%) |
May 11, 2018 | 5.534 | 5.558 | 5.373 | 5.409 | 18,530,282 | -0.13(-2.40%) |
May 10, 2018 | 5.433 | 5.568 | 5.417 | 5.542 | 22,651,470 | +0.20(+3.77%) |
May 09, 2018 | 5.328 | 5.352 | 5.270 | 5.340 | 23,046,874 | -0.02(-0.30%) |
May 08, 2018 | 5.377 | 5.415 | 5.292 | 5.357 | 19,597,910 | -0.01(-0.23%) |
May 07, 2018 | 5.377 | 5.447 | 5.338 | 5.369 | 21,220,724 | -0.05(-0.89%) |
May 04, 2018 | 5.413 | 5.485 | 5.401 | 5.417 | 26,935,748 | -0.05(-0.88%) |
May 03, 2018 | 5.546 | 5.556 | 5.409 | 5.465 | 28,766,176 | -0.08(-1.45%) |
May 02, 2018 | 5.711 | 5.723 | 5.510 | 5.546 | 34,312,572 | -0.30(-5.08%) |
May 01, 2018 | 5.851 | 5.871 | 5.718 | 5.843 | 10,545,557 | -0.01(-0.21%) |
Apr 30, 2018 | 5.992 | 6.004 | 5.841 | 5.855 | 12,913,260 | -0.15(-2.42%) |
Apr 27, 2018 | 6.048 | 6.052 | 5.972 | 6.000 | 13,646,306 | +0.02(+0.34%) |
Apr 26, 2018 | 5.891 | 5.992 | 5.845 | 5.980 | 15,793,534 | +0.14(+2.34%) |
Apr 25, 2018 | 5.798 | 5.857 | 5.770 | 5.843 | 15,499,732 | -0.05(-0.89%) |
Apr 24, 2018 | 5.972 | 6.022 | 5.867 | 5.895 | 14,675,107 | -0.04(-0.68%) |
Apr 23, 2018 | 5.939 | 5.976 | 5.871 | 5.935 | 12,916,996 | -0.08(-1.27%) |
Apr 20, 2018 | 6.028 | 6.052 | 5.964 | 6.012 | 17,640,284 | -0.08(-1.26%) |
Apr 19, 2018 | 6.056 | 6.121 | 6.012 | 6.088 | 19,161,266 | -0.08(-1.31%) |
Apr 18, 2018 | 6.125 | 6.203 | 6.076 | 6.169 | 17,232,226 | +0.17(+2.89%) |
Apr 17, 2018 | 5.927 | 6.018 | 5.879 | 5.996 | 20,345,530 | +0.12(+1.99%) |
Apr 16, 2018 | 5.984 | 5.988 | 5.835 | 5.879 | 27,012,354 | -0.06(-1.08%) |
Apr 13, 2018 | 6.076 | 6.092 | 5.931 | 5.943 | 14,777,688 | -0.17(-2.83%) |
Apr 12, 2018 | 6.141 | 6.149 | 6.088 | 6.117 | 12,053,151 | +0.04(+0.60%) |
Apr 11, 2018 | 5.984 | 6.115 | 5.972 | 6.080 | 15,119,775 | +0.09(+1.48%) |
Apr 10, 2018 | 5.927 | 6.010 | 5.877 | 5.992 | 18,658,222 | +0.08(+1.36%) |
Apr 09, 2018 | 6.088 | 6.109 | 5.903 | 5.911 | 22,668,168 | -0.21(-3.36%) |
Apr 06, 2018 | 6.137 | 6.181 | 6.024 | 6.117 | 16,172,855 | -0.04(-0.72%) |
Apr 05, 2018 | 6.306 | 6.350 | 6.149 | 6.161 | 28,567,296 | +0.00(+0.00%) |
Apr 04, 2018 | 5.984 | 6.173 | 5.941 | 6.161 | 26,605,124 | +0.04(+0.66%) |
Apr 03, 2018 | 6.250 | 6.294 | 6.092 | 6.121 | 23,913,548 | -0.10(-1.68%) |
Apr 02, 2018 | 6.282 | 6.322 | 6.157 | 6.225 | 25,213,518 | -0.06(-0.93%) |
Mar 29, 2018 | 6.284 | 6.284 | 6.284 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.055 | 6.139 | 6.018 | 6.131 | 20,620,550 | +0.07(+1.13%) |
Mar 27, 2018 | 6.187 | 6.210 | 6.030 | 6.063 | 16,290,924 | -0.13(-2.15%) |
Mar 26, 2018 | 6.208 | 6.236 | 6.115 | 6.196 | 12,324,367 | +0.10(+1.59%) |
Mar 23, 2018 | 6.083 | 6.220 | 6.063 | 6.099 | 24,977,528 | +0.04(+0.66%) |
Mar 22, 2018 | 6.079 | 6.153 | 6.028 | 6.059 | 18,157,496 | -0.10(-1.70%) |
Mar 21, 2018 | 6.135 | 6.183 | 6.099 | 6.163 | 24,851,120 | +0.04(+0.72%) |
Mar 20, 2018 | 6.139 | 6.147 | 6.034 | 6.119 | 25,452,130 | -0.01(-0.20%) |
Mar 19, 2018 | 6.244 | 6.276 | 6.123 | 6.131 | 35,103,288 | -0.14(-2.19%) |
Mar 16, 2018 | 6.292 | 6.383 | 6.252 | 6.268 | 30,898,150 | -0.04(-0.70%) |
Mar 15, 2018 | 6.304 | 6.341 | 6.200 | 6.312 | 20,933,870 | -0.05(-0.76%) |
Mar 14, 2018 | 6.486 | 6.486 | 6.302 | 6.361 | 21,733,676 | -0.10(-1.56%) |
Mar 13, 2018 | 6.538 | 6.550 | 6.431 | 6.461 | 18,268,436 | -0.07(-1.05%) |
Mar 12, 2018 | 6.465 | 6.542 | 6.445 | 6.530 | 15,672,555 | +0.07(+1.12%) |
Mar 09, 2018 | 6.437 | 6.490 | 6.401 | 6.457 | 12,688,057 | +0.10(+1.58%) |
Mar 08, 2018 | 6.425 | 6.433 | 6.300 | 6.357 | 17,775,274 | -0.06(-0.88%) |
Mar 07, 2018 | 6.330 | 6.413 | 14,804,013 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.558 | 6.590 | 6.502 | 6.518 | 18,489,520 | +0.04(+0.62%) |
Mar 05, 2018 | 6.296 | 6.482 | 6.276 | 6.477 | 18,693,212 | +0.15(+2.29%) |
Mar 02, 2018 | 6.264 | 6.353 | 6.200 | 6.332 | 31,280,260 | +0.01(+0.19%) |