Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.639 | 5.717 | 5.494 | 5.494 | 2,640,285 | -0.13(-2.33%) |
May 30, 2018 | 5.796 | 5.815 | 5.593 | 5.625 | 3,324,535 | -0.16(-2.72%) |
May 29, 2018 | 5.887 | 5.887 | 5.665 | 5.783 | 2,836,773 | +0.02(+0.34%) |
May 25, 2018 | 5.763 | 5.763 | 5.763 | 0 | -0.05(-0.79%) | |
May 24, 2018 | 5.783 | 5.822 | 5.586 | 5.809 | 2,493,012 | +0.03(+0.57%) |
May 23, 2018 | 5.966 | 6.031 | 5.750 | 5.776 | 3,379,689 | -0.25(-4.13%) |
May 22, 2018 | 6.234 | 6.280 | 6.012 | 6.025 | 2,105,896 | -0.16(-2.65%) |
May 21, 2018 | 6.169 | 6.287 | 6.143 | 6.189 | 2,677,663 | +0.10(+1.61%) |
May 18, 2018 | 6.156 | 6.215 | 5.973 | 6.090 | 3,180,628 | +0.01(+0.22%) |
May 17, 2018 | 5.914 | 6.215 | 5.842 | 6.077 | 4,501,222 | +0.12(+2.09%) |
May 16, 2018 | 6.058 | 6.165 | 5.933 | 5.953 | 2,738,995 | -0.07(-1.20%) |
May 15, 2018 | 5.776 | 6.064 | 5.697 | 6.025 | 3,613,575 | +0.22(+3.84%) |
May 14, 2018 | 5.769 | 5.953 | 5.697 | 5.802 | 2,939,287 | +0.10(+1.72%) |
May 11, 2018 | 5.894 | 5.894 | 5.606 | 5.704 | 3,813,711 | -0.20(-3.33%) |
May 10, 2018 | 5.946 | 5.973 | 5.580 | 5.900 | 6,943,296 | +0.00(+0.00%) |
May 09, 2018 | 5.435 | 5.927 | 5.265 | 5.900 | 6,670,997 | +0.35(+6.38%) |
May 08, 2018 | 5.435 | 5.585 | 5.403 | 5.547 | 2,314,582 | +0.03(+0.59%) |
May 07, 2018 | 5.396 | 5.612 | 5.370 | 5.514 | 2,133,132 | +0.21(+3.95%) |
May 04, 2018 | 5.305 | 5.508 | 5.272 | 5.305 | 1,898,210 | -0.03(-0.49%) |
May 03, 2018 | 5.488 | 5.501 | 5.272 | 5.331 | 2,358,008 | -0.14(-2.63%) |
May 02, 2018 | 5.501 | 5.599 | 5.465 | 5.475 | 1,352,299 | -0.04(-0.71%) |
May 01, 2018 | 5.566 | 5.606 | 5.396 | 5.514 | 1,730,236 | -0.07(-1.29%) |
Apr 30, 2018 | 5.868 | 5.900 | 5.566 | 5.586 | 2,785,663 | -0.28(-4.80%) |
Apr 27, 2018 | 5.842 | 6.097 | 5.842 | 5.868 | 2,558,445 | +0.05(+0.79%) |
Apr 26, 2018 | 5.802 | 5.868 | 5.750 | 5.822 | 1,622,353 | +0.07(+1.14%) |
Apr 25, 2018 | 5.815 | 5.828 | 5.652 | 5.756 | 1,455,991 | -0.09(-1.57%) |
Apr 24, 2018 | 5.861 | 5.966 | 5.730 | 5.848 | 2,491,560 | -0.01(-0.22%) |
Apr 23, 2018 | 5.986 | 6.058 | 5.711 | 5.861 | 5,874,149 | -0.48(-7.64%) |
Apr 20, 2018 | 6.320 | 6.549 | 6.241 | 6.346 | 5,839,228 | -0.05(-0.82%) |
Apr 19, 2018 | 6.189 | 6.411 | 6.026 | 6.398 | 7,055,558 | +0.28(+4.60%) |
Apr 18, 2018 | 5.769 | 6.385 | 5.704 | 6.117 | 11,667,970 | +0.65(+11.86%) |
Apr 17, 2018 | 5.265 | 5.513 | 5.216 | 5.468 | 3,162,838 | +0.18(+3.47%) |
Apr 16, 2018 | 5.357 | 5.363 | 5.206 | 5.285 | 2,019,677 | -0.09(-1.59%) |
Apr 13, 2018 | 5.357 | 5.494 | 5.305 | 5.370 | 2,101,355 | +0.04(+0.74%) |
Apr 12, 2018 | 5.246 | 5.390 | 5.206 | 5.331 | 2,737,743 | +0.12(+2.39%) |
Apr 11, 2018 | 5.403 | 5.468 | 5.187 | 5.206 | 3,123,486 | -0.23(-4.22%) |
Apr 10, 2018 | 5.429 | 5.560 | 5.409 | 5.435 | 2,741,930 | +0.10(+1.84%) |
Apr 09, 2018 | 5.350 | 5.435 | 5.318 | 5.337 | 2,316,671 | +0.03(+0.62%) |
Apr 06, 2018 | 5.232 | 5.449 | 5.232 | 5.305 | 2,915,727 | +0.02(+0.37%) |
Apr 05, 2018 | 5.043 | 5.318 | 5.023 | 5.285 | 2,599,618 | +0.27(+5.35%) |
Apr 04, 2018 | 4.807 | 5.043 | 4.800 | 5.016 | 2,114,354 | +0.07(+1.46%) |
Apr 03, 2018 | 5.010 | 5.069 | 4.754 | 4.944 | 2,321,340 | -0.05(-1.05%) |
Apr 02, 2018 | 5.174 | 5.180 | 4.938 | 4.997 | 2,746,549 | -0.23(-4.39%) |
Mar 29, 2018 | 5.226 | 5.226 | 5.226 | 0 | +0.21(+4.18%) | |
Mar 28, 2018 | 5.167 | 5.285 | 4.978 | 5.016 | 2,463,095 | -0.14(-2.79%) |
Mar 27, 2018 | 5.442 | 5.449 | 5.128 | 5.160 | 3,470,397 | -0.24(-4.37%) |
Mar 26, 2018 | 5.134 | 5.435 | 5.010 | 5.396 | 3,299,025 | +0.33(+6.46%) |
Mar 23, 2018 | 5.075 | 5.187 | 4.964 | 5.069 | 2,617,076 | -0.01(-0.26%) |
Mar 22, 2018 | 5.187 | 5.331 | 5.082 | 5.082 | 2,625,963 | -0.18(-3.48%) |
Mar 21, 2018 | 5.246 | 5.494 | 5.121 | 5.265 | 5,180,469 | +0.00(+0.00%) |
Mar 20, 2018 | 4.885 | 5.291 | 4.872 | 5.265 | 5,802,481 | +0.37(+7.63%) |
Mar 19, 2018 | 4.722 | 4.912 | 4.722 | 4.892 | 5,353,562 | +0.17(+3.61%) |
Mar 16, 2018 | 4.591 | 4.728 | 4.591 | 4.722 | 5,556,719 | +0.12(+2.56%) |
Mar 15, 2018 | 4.689 | 4.754 | 4.565 | 4.604 | 3,371,408 | -0.10(-2.09%) |
Mar 14, 2018 | 4.702 | 4.781 | 4.656 | 4.702 | 2,674,381 | -0.01(-0.14%) |
Mar 13, 2018 | 4.781 | 4.853 | 4.702 | 4.709 | 2,398,124 | -0.06(-1.24%) |
Mar 12, 2018 | 4.728 | 4.820 | 4.689 | 4.768 | 2,754,228 | +0.08(+1.68%) |
Mar 09, 2018 | 4.879 | 4.938 | 4.656 | 4.689 | 4,521,573 | -0.18(-3.76%) |
Mar 08, 2018 | 4.846 | 4.914 | 4.731 | 4.872 | 3,175,650 | +0.06(+1.22%) |
Mar 07, 2018 | 4.892 | 4.761 | 4.813 | 3,169,977 | -0.01(-0.27%) | |
Mar 06, 2018 | 4.748 | 4.892 | 4.748 | 4.826 | 2,445,742 | +0.08(+1.66%) |
Mar 05, 2018 | 4.669 | 4.938 | 4.669 | 4.748 | 4,618,205 | +0.04(+0.83%) |
Mar 02, 2018 | 4.545 | 4.725 | 4.499 | 4.709 | 3,344,644 | +0.09(+1.84%) |