Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.800 | 5.829 | 5.732 | 5.810 | 14,780,718 | +0.00(+0.00%) |
May 30, 2018 | 5.859 | 5.868 | 5.761 | 5.810 | 4,976,616 | -0.01(-0.17%) |
May 29, 2018 | 5.790 | 5.839 | 5.751 | 5.820 | 6,959,160 | -0.08(-1.32%) |
May 25, 2018 | 5.898 | 5.898 | 5.898 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.878 | 5.947 | 5.795 | 5.868 | 5,616,809 | -0.08(-1.31%) |
May 23, 2018 | 5.849 | 6.010 | 5.786 | 5.946 | 9,783,156 | +0.07(+1.16%) |
May 22, 2018 | 5.868 | 5.927 | 5.859 | 5.878 | 5,608,900 | +0.02(+0.33%) |
May 21, 2018 | 5.839 | 5.990 | 5.747 | 5.859 | 12,440,077 | +0.14(+2.39%) |
May 18, 2018 | 5.644 | 5.722 | 5.571 | 5.722 | 14,588,512 | +0.03(+0.51%) |
May 17, 2018 | 5.849 | 5.898 | 5.659 | 5.693 | 8,195,513 | -0.18(-2.99%) |
May 16, 2018 | 5.703 | 5.898 | 5.703 | 5.868 | 6,838,475 | +0.19(+3.26%) |
May 15, 2018 | 5.693 | 5.722 | 5.586 | 5.683 | 6,935,994 | -0.06(-1.02%) |
May 14, 2018 | 5.849 | 5.859 | 5.732 | 5.742 | 4,599,440 | -0.11(-1.83%) |
May 11, 2018 | 5.917 | 5.946 | 5.771 | 5.849 | 3,679,382 | -0.04(-0.66%) |
May 10, 2018 | 5.888 | 6.005 | 5.839 | 5.888 | 5,709,890 | +0.08(+1.34%) |
May 09, 2018 | 5.829 | 5.849 | 5.712 | 5.810 | 4,651,350 | +0.02(+0.34%) |
May 08, 2018 | 5.654 | 5.792 | 5.654 | 5.790 | 6,022,734 | +0.13(+2.24%) |
May 07, 2018 | 5.800 | 5.820 | 5.620 | 5.664 | 9,000,761 | -0.15(-2.52%) |
May 04, 2018 | 5.878 | 5.888 | 5.742 | 5.810 | 7,609,280 | +0.02(+0.34%) |
May 03, 2018 | 5.849 | 5.868 | 5.712 | 5.790 | 11,110,831 | -0.02(-0.34%) |
May 02, 2018 | 5.927 | 5.946 | 5.790 | 5.810 | 10,450,456 | -0.11(-1.81%) |
May 01, 2018 | 6.034 | 6.093 | 5.815 | 5.917 | 8,709,297 | -0.14(-2.25%) |
Apr 30, 2018 | 6.132 | 6.190 | 6.034 | 6.054 | 10,289,158 | -0.01(-0.16%) |
Apr 27, 2018 | 6.229 | 6.302 | 6.024 | 6.063 | 16,954,686 | -0.22(-3.57%) |
Apr 26, 2018 | 6.580 | 6.580 | 6.127 | 6.288 | 18,312,716 | -0.17(-2.57%) |
Apr 25, 2018 | 6.424 | 6.502 | 6.317 | 6.453 | 6,277,370 | +0.01(+0.15%) |
Apr 24, 2018 | 6.668 | 6.702 | 6.424 | 6.444 | 4,360,563 | -0.16(-2.36%) |
Apr 23, 2018 | 6.639 | 6.673 | 6.580 | 6.600 | 5,357,312 | -0.05(-0.73%) |
Apr 20, 2018 | 6.775 | 6.775 | 6.609 | 6.648 | 5,241,438 | -0.13(-1.87%) |
Apr 19, 2018 | 6.980 | 7.019 | 6.726 | 6.775 | 6,912,057 | -0.23(-3.34%) |
Apr 18, 2018 | 6.990 | 7.116 | 6.960 | 7.009 | 5,686,452 | +0.06(+0.84%) |
Apr 17, 2018 | 6.814 | 6.980 | 6.785 | 6.951 | 6,063,769 | +0.16(+2.30%) |
Apr 16, 2018 | 6.931 | 6.941 | 6.765 | 6.795 | 5,396,004 | -0.13(-1.83%) |
Apr 13, 2018 | 6.970 | 6.999 | 6.838 | 6.921 | 5,408,122 | -0.03(-0.42%) |
Apr 12, 2018 | 6.941 | 7.038 | 6.902 | 6.951 | 5,978,276 | +0.02(+0.28%) |
Apr 11, 2018 | 6.931 | 6.960 | 6.843 | 6.931 | 4,374,972 | +0.03(+0.42%) |
Apr 10, 2018 | 6.951 | 6.994 | 6.843 | 6.902 | 7,507,589 | +0.04(+0.57%) |
Apr 09, 2018 | 6.941 | 6.990 | 6.824 | 6.863 | 8,816,696 | +0.17(+2.47%) |
Apr 06, 2018 | 6.619 | 6.756 | 6.541 | 6.697 | 7,128,832 | -0.01(-0.15%) |
Apr 05, 2018 | 6.658 | 6.824 | 6.658 | 6.707 | 6,902,869 | +0.09(+1.33%) |
Apr 04, 2018 | 6.346 | 6.668 | 6.317 | 6.619 | 9,846,400 | +0.19(+2.88%) |
Apr 03, 2018 | 6.385 | 6.453 | 6.327 | 6.434 | 8,984,655 | +0.07(+1.07%) |
Apr 02, 2018 | 6.483 | 6.502 | 6.268 | 6.366 | 10,326,064 | -0.09(-1.36%) |
Mar 29, 2018 | 6.453 | 6.453 | 6.453 | 0 | +0.10(+1.53%) | |
Mar 28, 2018 | 6.648 | 6.678 | 6.336 | 6.356 | 20,422,314 | -0.29(-4.40%) |
Mar 27, 2018 | 6.834 | 6.887 | 6.629 | 6.648 | 11,297,957 | -0.19(-2.85%) |
Mar 26, 2018 | 6.882 | 6.882 | 6.668 | 6.843 | 11,561,142 | +0.08(+1.15%) |
Mar 23, 2018 | 6.717 | 6.999 | 6.717 | 6.765 | 33,495,546 | +0.29(+4.52%) |
Mar 22, 2018 | 6.541 | 6.624 | 6.463 | 6.473 | 14,079,649 | -0.17(-2.50%) |
Mar 21, 2018 | 6.570 | 6.678 | 6.517 | 6.639 | 12,894,583 | +0.14(+2.10%) |
Mar 20, 2018 | 6.600 | 6.712 | 6.502 | 6.502 | 9,898,892 | -0.09(-1.33%) |
Mar 19, 2018 | 6.726 | 6.765 | 6.541 | 6.590 | 9,092,818 | -0.18(-2.59%) |
Mar 16, 2018 | 6.912 | 6.941 | 6.746 | 6.765 | 7,278,742 | -0.19(-2.66%) |
Mar 15, 2018 | 7.019 | 7.165 | 6.926 | 6.951 | 11,168,616 | -0.08(-1.11%) |
Mar 14, 2018 | 7.087 | 7.136 | 6.960 | 7.029 | 9,270,023 | -0.12(-1.64%) |
Mar 13, 2018 | 7.097 | 7.165 | 7.029 | 7.145 | 7,707,961 | +0.09(+1.24%) |
Mar 12, 2018 | 7.155 | 7.204 | 7.019 | 7.058 | 8,651,549 | -0.11(-1.50%) |
Mar 09, 2018 | 7.116 | 7.228 | 7.089 | 7.165 | 12,212,374 | +0.11(+1.52%) |
Mar 08, 2018 | 6.736 | 7.077 | 6.726 | 7.058 | 14,562,935 | +0.32(+4.78%) |
Mar 07, 2018 | 6.795 | 6.658 | 6.736 | 5,961,222 | -0.08(-1.14%) | |
Mar 06, 2018 | 6.882 | 6.775 | 6.814 | 12,022,619 | +0.10(+1.45%) | |
Mar 05, 2018 | 6.648 | 6.785 | 6.629 | 6.717 | 7,142,386 | -0.03(-0.43%) |
Mar 02, 2018 | 6.600 | 6.795 | 6.484 | 6.746 | 9,762,451 | +0.00(+0.00%) |