Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.851 | 5.880 | 5.782 | 5.861 | 14,652,822 | +0.00(+0.00%) |
May 30, 2018 | 5.910 | 5.920 | 5.812 | 5.861 | 4,933,554 | -0.01(-0.17%) |
May 29, 2018 | 5.841 | 5.890 | 5.802 | 5.871 | 6,898,943 | -0.08(-1.32%) |
May 25, 2018 | 5.949 | 5.949 | 5.949 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.930 | 5.998 | 5.846 | 5.920 | 5,568,207 | -0.08(-1.31%) |
May 23, 2018 | 5.900 | 6.062 | 5.836 | 5.998 | 9,698,504 | +0.07(+1.16%) |
May 22, 2018 | 5.920 | 5.979 | 5.910 | 5.930 | 5,560,367 | +0.02(+0.33%) |
May 21, 2018 | 5.890 | 6.043 | 5.797 | 5.910 | 12,332,435 | +0.14(+2.39%) |
May 18, 2018 | 5.694 | 5.772 | 5.620 | 5.772 | 14,462,279 | +0.03(+0.51%) |
May 17, 2018 | 5.900 | 5.949 | 5.708 | 5.743 | 8,124,598 | -0.18(-2.99%) |
May 16, 2018 | 5.753 | 5.949 | 5.753 | 5.920 | 6,779,303 | +0.19(+3.26%) |
May 15, 2018 | 5.743 | 5.772 | 5.635 | 5.733 | 6,875,977 | -0.06(-1.02%) |
May 14, 2018 | 5.900 | 5.910 | 5.782 | 5.792 | 4,559,642 | -0.11(-1.83%) |
May 11, 2018 | 5.969 | 5.998 | 5.821 | 5.900 | 3,647,545 | -0.04(-0.66%) |
May 10, 2018 | 5.939 | 6.057 | 5.890 | 5.939 | 5,660,483 | +0.08(+1.34%) |
May 09, 2018 | 5.880 | 5.900 | 5.762 | 5.861 | 4,611,102 | +0.02(+0.34%) |
May 08, 2018 | 5.703 | 5.842 | 5.703 | 5.841 | 5,970,621 | +0.13(+2.24%) |
May 07, 2018 | 5.851 | 5.871 | 5.669 | 5.713 | 8,922,879 | -0.15(-2.52%) |
May 04, 2018 | 5.930 | 5.939 | 5.792 | 5.861 | 7,543,438 | +0.02(+0.34%) |
May 03, 2018 | 5.900 | 5.920 | 5.762 | 5.841 | 11,014,691 | -0.02(-0.34%) |
May 02, 2018 | 5.979 | 5.998 | 5.841 | 5.861 | 10,360,030 | -0.11(-1.81%) |
May 01, 2018 | 6.087 | 6.146 | 5.866 | 5.969 | 8,633,936 | -0.14(-2.25%) |
Apr 30, 2018 | 6.185 | 6.244 | 6.087 | 6.107 | 10,200,128 | -0.01(-0.16%) |
Apr 27, 2018 | 6.284 | 6.357 | 6.077 | 6.116 | 16,807,978 | -0.23(-3.57%) |
Apr 26, 2018 | 6.638 | 6.638 | 6.180 | 6.343 | 18,154,258 | -0.17(-2.57%) |
Apr 25, 2018 | 6.480 | 6.559 | 6.372 | 6.510 | 6,223,053 | +0.01(+0.15%) |
Apr 24, 2018 | 6.726 | 6.760 | 6.480 | 6.500 | 4,322,832 | -0.16(-2.36%) |
Apr 23, 2018 | 6.697 | 6.731 | 6.638 | 6.657 | 5,310,956 | -0.05(-0.73%) |
Apr 20, 2018 | 6.834 | 6.834 | 6.667 | 6.706 | 5,196,085 | -0.13(-1.87%) |
Apr 19, 2018 | 7.041 | 7.080 | 6.785 | 6.834 | 6,852,248 | -0.24(-3.34%) |
Apr 18, 2018 | 7.051 | 7.178 | 7.021 | 7.070 | 5,637,248 | +0.06(+0.84%) |
Apr 17, 2018 | 6.874 | 7.041 | 6.844 | 7.011 | 6,011,300 | +0.16(+2.30%) |
Apr 16, 2018 | 6.992 | 7.001 | 6.824 | 6.854 | 5,349,313 | -0.13(-1.83%) |
Apr 13, 2018 | 7.031 | 7.060 | 6.898 | 6.982 | 5,361,326 | -0.03(-0.42%) |
Apr 12, 2018 | 7.001 | 7.100 | 6.962 | 7.011 | 5,926,547 | +0.02(+0.28%) |
Apr 11, 2018 | 6.992 | 7.021 | 6.903 | 6.992 | 4,337,116 | +0.03(+0.42%) |
Apr 10, 2018 | 7.011 | 7.055 | 6.903 | 6.962 | 7,442,626 | +0.04(+0.57%) |
Apr 09, 2018 | 7.001 | 7.051 | 6.883 | 6.923 | 8,740,406 | +0.17(+2.47%) |
Apr 06, 2018 | 6.677 | 6.815 | 6.598 | 6.756 | 7,067,147 | -0.01(-0.15%) |
Apr 05, 2018 | 6.716 | 6.883 | 6.716 | 6.765 | 6,843,139 | +0.09(+1.33%) |
Apr 04, 2018 | 6.402 | 6.726 | 6.372 | 6.677 | 9,761,201 | +0.19(+2.88%) |
Apr 03, 2018 | 6.441 | 6.510 | 6.382 | 6.490 | 8,906,912 | +0.07(+1.07%) |
Apr 02, 2018 | 6.539 | 6.559 | 6.323 | 6.421 | 10,236,714 | -0.09(-1.36%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.10(+1.53%) | |
Mar 28, 2018 | 6.706 | 6.736 | 6.392 | 6.411 | 20,245,602 | -0.29(-4.40%) |
Mar 27, 2018 | 6.893 | 6.947 | 6.687 | 6.706 | 11,200,198 | -0.20(-2.85%) |
Mar 26, 2018 | 6.942 | 6.942 | 6.726 | 6.903 | 11,461,105 | +0.08(+1.15%) |
Mar 23, 2018 | 6.775 | 7.060 | 6.775 | 6.824 | 33,205,714 | +0.30(+4.52%) |
Mar 22, 2018 | 6.598 | 6.682 | 6.520 | 6.529 | 13,957,820 | -0.17(-2.50%) |
Mar 21, 2018 | 6.628 | 6.736 | 6.574 | 6.697 | 12,783,008 | +0.14(+2.10%) |
Mar 20, 2018 | 6.657 | 6.770 | 6.559 | 6.559 | 9,813,238 | -0.09(-1.33%) |
Mar 19, 2018 | 6.785 | 6.824 | 6.598 | 6.647 | 9,014,139 | -0.18(-2.59%) |
Mar 16, 2018 | 6.972 | 7.001 | 6.805 | 6.824 | 7,215,760 | -0.19(-2.66%) |
Mar 15, 2018 | 7.080 | 7.228 | 6.987 | 7.011 | 11,071,975 | -0.08(-1.11%) |
Mar 14, 2018 | 7.149 | 7.198 | 7.021 | 7.090 | 9,189,811 | -0.12(-1.64%) |
Mar 13, 2018 | 7.159 | 7.228 | 7.090 | 7.208 | 7,641,265 | +0.09(+1.24%) |
Mar 12, 2018 | 7.218 | 7.267 | 7.080 | 7.119 | 8,576,688 | -0.11(-1.50%) |
Mar 09, 2018 | 7.178 | 7.291 | 7.151 | 7.228 | 12,106,702 | +0.11(+1.52%) |
Mar 08, 2018 | 6.795 | 7.139 | 6.785 | 7.119 | 14,436,924 | +0.32(+4.78%) |
Mar 07, 2018 | 6.854 | 6.716 | 6.795 | 5,909,640 | -0.08(-1.14%) | |
Mar 06, 2018 | 6.942 | 6.834 | 6.874 | 11,918,589 | +0.10(+1.45%) | |
Mar 05, 2018 | 6.706 | 6.844 | 6.687 | 6.775 | 7,080,584 | -0.03(-0.43%) |
Mar 02, 2018 | 6.657 | 6.854 | 6.540 | 6.805 | 9,677,978 | +0.00(+0.00%) |