Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.673 | 4.683 | 4.624 | 4.653 | 17,535,232 | +0.02(+0.35%) |
May 30, 2018 | 4.689 | 4.697 | 4.566 | 4.637 | 33,018,548 | +0.01(+0.17%) |
May 29, 2018 | 4.705 | 4.761 | 4.608 | 4.628 | 70,501,224 | -0.30(-6.13%) |
May 25, 2018 | 4.931 | 4.931 | 4.931 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.943 | 5.019 | 4.890 | 5.011 | 27,092,504 | +0.03(+0.65%) |
May 23, 2018 | 4.999 | 5.047 | 4.947 | 4.979 | 27,108,716 | -0.05(-1.04%) |
May 22, 2018 | 4.947 | 5.128 | 4.944 | 5.031 | 39,874,200 | +0.17(+3.48%) |
May 21, 2018 | 4.975 | 4.975 | 4.812 | 4.862 | 32,183,896 | -0.00(-0.08%) |
May 18, 2018 | 4.810 | 4.870 | 4.737 | 4.866 | 81,672,488 | -0.10(-2.11%) |
May 17, 2018 | 5.188 | 5.200 | 4.939 | 4.971 | 43,627,364 | -0.29(-5.51%) |
May 16, 2018 | 5.233 | 5.293 | 5.229 | 5.261 | 14,403,560 | +0.04(+0.69%) |
May 15, 2018 | 5.116 | 5.241 | 5.076 | 5.225 | 34,161,016 | -0.06(-1.07%) |
May 14, 2018 | 5.398 | 5.458 | 5.213 | 5.281 | 25,310,840 | -0.12(-2.31%) |
May 11, 2018 | 5.531 | 5.555 | 5.370 | 5.406 | 18,540,558 | -0.13(-2.40%) |
May 10, 2018 | 5.430 | 5.565 | 5.414 | 5.539 | 22,664,030 | +0.20(+3.77%) |
May 09, 2018 | 5.325 | 5.350 | 5.267 | 5.337 | 23,059,654 | -0.02(-0.30%) |
May 08, 2018 | 5.374 | 5.412 | 5.289 | 5.354 | 19,608,778 | -0.01(-0.23%) |
May 07, 2018 | 5.374 | 5.444 | 5.335 | 5.366 | 21,232,490 | -0.05(-0.89%) |
May 04, 2018 | 5.410 | 5.482 | 5.398 | 5.414 | 26,950,684 | -0.05(-0.88%) |
May 03, 2018 | 5.543 | 5.553 | 5.406 | 5.462 | 28,782,128 | -0.08(-1.45%) |
May 02, 2018 | 5.708 | 5.720 | 5.507 | 5.543 | 34,331,596 | -0.30(-5.08%) |
May 01, 2018 | 5.847 | 5.868 | 5.715 | 5.839 | 10,551,404 | -0.01(-0.21%) |
Apr 30, 2018 | 5.988 | 6.000 | 5.837 | 5.851 | 12,920,420 | -0.14(-2.42%) |
Apr 27, 2018 | 6.045 | 6.049 | 5.968 | 5.996 | 13,653,872 | +0.02(+0.34%) |
Apr 26, 2018 | 5.888 | 5.988 | 5.841 | 5.976 | 15,802,290 | +0.14(+2.34%) |
Apr 25, 2018 | 5.795 | 5.853 | 5.767 | 5.839 | 15,508,326 | -0.05(-0.89%) |
Apr 24, 2018 | 5.968 | 6.019 | 5.864 | 5.892 | 14,683,243 | -0.04(-0.68%) |
Apr 23, 2018 | 5.936 | 5.972 | 5.868 | 5.932 | 12,924,157 | -0.08(-1.27%) |
Apr 20, 2018 | 6.025 | 6.049 | 5.960 | 6.009 | 17,650,064 | -0.08(-1.26%) |
Apr 19, 2018 | 6.053 | 6.117 | 6.009 | 6.085 | 19,171,890 | -0.08(-1.31%) |
Apr 18, 2018 | 6.121 | 6.200 | 6.073 | 6.166 | 17,241,780 | +0.17(+2.89%) |
Apr 17, 2018 | 5.924 | 6.015 | 5.876 | 5.992 | 20,356,810 | +0.12(+1.99%) |
Apr 16, 2018 | 5.980 | 5.984 | 5.831 | 5.876 | 27,027,330 | -0.06(-1.08%) |
Apr 13, 2018 | 6.073 | 6.089 | 5.928 | 5.940 | 14,785,881 | -0.17(-2.83%) |
Apr 12, 2018 | 6.137 | 6.145 | 6.085 | 6.113 | 12,059,833 | +0.04(+0.60%) |
Apr 11, 2018 | 5.980 | 6.111 | 5.968 | 6.077 | 15,128,158 | +0.09(+1.48%) |
Apr 10, 2018 | 5.924 | 6.006 | 5.874 | 5.988 | 18,668,566 | +0.08(+1.36%) |
Apr 09, 2018 | 6.085 | 6.105 | 5.900 | 5.908 | 22,680,736 | -0.21(-3.36%) |
Apr 06, 2018 | 6.133 | 6.178 | 6.021 | 6.113 | 16,181,822 | -0.04(-0.72%) |
Apr 05, 2018 | 6.302 | 6.347 | 6.145 | 6.158 | 28,583,136 | +0.00(+0.00%) |
Apr 04, 2018 | 5.980 | 6.170 | 5.938 | 6.158 | 26,619,876 | +0.04(+0.66%) |
Apr 03, 2018 | 6.246 | 6.290 | 6.089 | 6.117 | 23,926,806 | -0.10(-1.68%) |
Apr 02, 2018 | 6.278 | 6.319 | 6.153 | 6.222 | 25,227,498 | -0.06(-0.93%) |
Mar 29, 2018 | 6.281 | 6.281 | 6.281 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.051 | 6.136 | 6.015 | 6.128 | 20,631,984 | +0.07(+1.13%) |
Mar 27, 2018 | 6.184 | 6.206 | 6.027 | 6.059 | 16,299,957 | -0.13(-2.15%) |
Mar 26, 2018 | 6.204 | 6.232 | 6.112 | 6.192 | 12,331,201 | +0.10(+1.59%) |
Mar 23, 2018 | 6.079 | 6.216 | 6.059 | 6.095 | 24,991,380 | +0.04(+0.66%) |
Mar 22, 2018 | 6.075 | 6.150 | 6.025 | 6.055 | 18,167,564 | -0.10(-1.70%) |
Mar 21, 2018 | 6.132 | 6.180 | 6.095 | 6.160 | 24,864,900 | +0.04(+0.72%) |
Mar 20, 2018 | 6.136 | 6.144 | 6.031 | 6.116 | 25,466,244 | -0.01(-0.20%) |
Mar 19, 2018 | 6.240 | 6.273 | 6.120 | 6.128 | 35,122,752 | -0.14(-2.18%) |
Mar 16, 2018 | 6.289 | 6.379 | 6.248 | 6.265 | 30,915,284 | -0.04(-0.70%) |
Mar 15, 2018 | 6.301 | 6.337 | 6.196 | 6.309 | 20,945,478 | -0.05(-0.76%) |
Mar 14, 2018 | 6.482 | 6.482 | 6.299 | 6.357 | 21,745,728 | -0.10(-1.56%) |
Mar 13, 2018 | 6.534 | 6.546 | 6.428 | 6.458 | 18,278,566 | -0.07(-1.05%) |
Mar 12, 2018 | 6.462 | 6.538 | 6.442 | 6.526 | 15,681,245 | +0.07(+1.12%) |
Mar 09, 2018 | 6.434 | 6.486 | 6.397 | 6.454 | 12,695,093 | +0.10(+1.58%) |
Mar 08, 2018 | 6.422 | 6.430 | 6.297 | 6.353 | 17,785,130 | -0.06(-0.88%) |
Mar 07, 2018 | 6.327 | 6.409 | 14,812,222 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.554 | 6.587 | 6.498 | 6.514 | 18,499,772 | +0.04(+0.62%) |
Mar 05, 2018 | 6.293 | 6.478 | 6.273 | 6.474 | 18,703,578 | +0.14(+2.29%) |
Mar 02, 2018 | 6.261 | 6.349 | 6.196 | 6.329 | 31,297,606 | +0.01(+0.19%) |