Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.654 | 6.870 | 6.546 | 6.798 | 1,098,646 | +0.14(+2.16%) |
May 30, 2018 | 6.402 | 6.690 | 6.402 | 6.654 | 456,478 | +0.32(+5.11%) |
May 29, 2018 | 6.259 | 6.330 | 6.223 | 6.330 | 185,711 | +0.11(+1.73%) |
May 25, 2018 | 6.223 | 6.223 | 6.223 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.223 | 6.295 | 6.187 | 6.223 | 285,596 | +0.04(+0.58%) |
May 23, 2018 | 6.223 | 6.330 | 6.187 | 6.187 | 366,710 | +0.04(+0.58%) |
May 22, 2018 | 6.115 | 6.259 | 6.115 | 6.151 | 231,268 | +0.07(+1.18%) |
May 21, 2018 | 5.971 | 6.115 | 5.935 | 6.079 | 357,098 | +0.14(+2.42%) |
May 18, 2018 | 5.899 | 6.007 | 5.863 | 5.935 | 475,862 | +0.00(+0.00%) |
May 17, 2018 | 6.007 | 6.079 | 5.881 | 5.935 | 363,706 | -0.07(-1.20%) |
May 16, 2018 | 6.007 | 6.043 | 5.971 | 6.007 | 300,727 | +0.04(+0.60%) |
May 15, 2018 | 6.043 | 6.079 | 5.935 | 5.971 | 182,320 | -0.07(-1.19%) |
May 14, 2018 | 6.079 | 6.115 | 6.043 | 6.043 | 166,573 | +0.01(+0.12%) |
May 11, 2018 | 6.036 | 6.107 | 6.000 | 6.036 | 229,780 | +0.00(+0.00%) |
May 10, 2018 | 5.964 | 6.071 | 5.964 | 6.036 | 227,831 | +0.04(+0.60%) |
May 09, 2018 | 5.893 | 6.036 | 5.893 | 6.000 | 230,599 | +0.11(+1.82%) |
May 08, 2018 | 5.857 | 5.928 | 5.821 | 5.893 | 370,227 | +0.07(+1.23%) |
May 07, 2018 | 5.821 | 5.893 | 5.786 | 5.821 | 462,772 | +0.04(+0.62%) |
May 04, 2018 | 5.786 | 5.893 | 5.750 | 5.786 | 212,869 | -0.04(-0.61%) |
May 03, 2018 | 5.857 | 5.893 | 5.786 | 5.821 | 306,777 | -0.07(-1.21%) |
May 02, 2018 | 5.821 | 5.964 | 5.786 | 5.893 | 418,650 | +0.07(+1.23%) |
May 01, 2018 | 5.786 | 5.857 | 5.750 | 5.821 | 309,287 | +0.00(+0.00%) |
Apr 30, 2018 | 5.786 | 5.857 | 5.786 | 5.821 | 540,155 | -0.04(-0.61%) |
Apr 27, 2018 | 5.928 | 5.964 | 5.786 | 5.857 | 1,094,081 | -0.21(-3.53%) |
Apr 26, 2018 | 6.107 | 6.143 | 6.000 | 6.071 | 774,744 | +0.11(+1.80%) |
Apr 25, 2018 | 6.036 | 6.071 | 5.893 | 5.964 | 1,062,865 | -0.36(-5.65%) |
Apr 24, 2018 | 6.393 | 6.411 | 6.214 | 6.321 | 603,293 | -0.14(-2.21%) |
Apr 23, 2018 | 6.393 | 6.464 | 6.321 | 6.464 | 415,610 | +0.07(+1.12%) |
Apr 20, 2018 | 6.357 | 6.428 | 6.321 | 6.393 | 769,652 | +0.14(+2.29%) |
Apr 19, 2018 | 6.321 | 6.357 | 6.214 | 6.250 | 395,185 | -0.04(-0.57%) |
Apr 18, 2018 | 6.250 | 6.357 | 6.250 | 6.286 | 448,881 | +0.07(+1.15%) |
Apr 17, 2018 | 6.214 | 6.250 | 6.178 | 6.214 | 195,461 | -0.07(-1.14%) |
Apr 16, 2018 | 6.214 | 6.286 | 6.161 | 6.286 | 243,764 | +0.14(+2.33%) |
Apr 13, 2018 | 6.107 | 6.178 | 6.071 | 6.143 | 250,366 | +0.00(+0.00%) |
Apr 12, 2018 | 6.286 | 6.286 | 6.107 | 6.143 | 500,340 | -0.07(-1.15%) |
Apr 11, 2018 | 6.107 | 6.321 | 6.107 | 6.214 | 621,106 | +0.14(+2.35%) |
Apr 10, 2018 | 5.964 | 6.143 | 5.964 | 6.071 | 504,748 | +0.14(+2.41%) |
Apr 09, 2018 | 5.893 | 5.964 | 5.857 | 5.928 | 320,604 | +0.04(+0.61%) |
Apr 06, 2018 | 5.928 | 5.964 | 5.857 | 5.893 | 678,222 | -0.11(-1.79%) |
Apr 05, 2018 | 5.928 | 6.000 | 5.928 | 6.000 | 431,997 | +0.11(+1.82%) |
Apr 04, 2018 | 5.821 | 5.946 | 5.821 | 5.893 | 654,365 | +0.00(+0.00%) |
Apr 03, 2018 | 5.893 | 5.928 | 5.786 | 5.893 | 534,116 | +0.14(+2.48%) |
Apr 02, 2018 | 5.857 | 5.893 | 5.714 | 5.750 | 529,290 | -0.11(-1.83%) |
Mar 29, 2018 | 5.857 | 5.857 | 5.857 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.964 | 5.964 | 5.893 | 5.928 | 667,678 | -0.04(-0.60%) |
Mar 27, 2018 | 6.036 | 6.036 | 5.928 | 5.964 | 572,583 | -0.07(-1.18%) |
Mar 26, 2018 | 6.000 | 6.071 | 5.946 | 6.036 | 532,800 | +0.07(+1.20%) |
Mar 23, 2018 | 6.036 | 6.107 | 5.964 | 5.964 | 332,097 | +0.00(+0.00%) |
Mar 22, 2018 | 6.036 | 6.053 | 5.928 | 5.964 | 258,261 | -0.18(-2.91%) |
Mar 21, 2018 | 6.036 | 6.169 | 6.000 | 6.143 | 453,648 | +0.14(+2.38%) |
Mar 20, 2018 | 5.928 | 6.053 | 5.928 | 6.000 | 442,278 | +0.04(+0.60%) |
Mar 19, 2018 | 6.000 | 6.036 | 5.928 | 5.964 | 232,943 | -0.14(-2.34%) |
Mar 16, 2018 | 5.928 | 6.107 | 5.928 | 6.107 | 197,044 | +0.11(+1.79%) |
Mar 15, 2018 | 6.107 | 6.125 | 5.964 | 6.000 | 330,687 | -0.11(-1.75%) |
Mar 14, 2018 | 6.178 | 6.178 | 6.071 | 6.107 | 364,510 | -0.14(-2.29%) |
Mar 13, 2018 | 6.214 | 6.286 | 6.178 | 6.250 | 366,596 | +0.07(+1.16%) |
Mar 12, 2018 | 6.071 | 6.214 | 6.071 | 6.178 | 472,571 | +0.11(+1.76%) |
Mar 09, 2018 | 6.107 | 6.143 | 6.000 | 6.071 | 398,104 | +0.00(+0.00%) |
Mar 08, 2018 | 6.107 | 6.143 | 5.964 | 6.071 | 362,969 | -0.07(-1.16%) |
Mar 07, 2018 | 6.071 | 6.143 | 377,626 | -0.04(-0.58%) | ||
Mar 06, 2018 | 6.250 | 6.286 | 6.107 | 6.178 | 678,432 | +0.18(+2.98%) |
Mar 05, 2018 | 5.928 | 6.036 | 5.911 | 6.000 | 406,082 | +0.07(+1.20%) |
Mar 02, 2018 | 5.857 | 5.964 | 5.821 | 5.928 | 430,466 | +0.14(+2.47%) |