Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.386 | 6.457 | 6.323 | 6.341 | 39,386,980 | -0.02(-0.28%) |
May 30, 2018 | 6.261 | 6.386 | 6.216 | 6.359 | 28,990,222 | +0.13(+2.01%) |
May 29, 2018 | 6.189 | 6.252 | 6.180 | 6.234 | 12,667,666 | +0.03(+0.43%) |
May 25, 2018 | 6.207 | 6.207 | 6.207 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.207 | 6.234 | 6.118 | 6.180 | 13,841,207 | -0.01(-0.14%) |
May 23, 2018 | 6.171 | 6.216 | 6.162 | 6.189 | 14,092,909 | -0.01(-0.14%) |
May 22, 2018 | 6.279 | 6.319 | 6.189 | 6.198 | 16,345,890 | -0.05(-0.86%) |
May 21, 2018 | 6.243 | 6.279 | 6.171 | 6.252 | 13,733,673 | +0.03(+0.43%) |
May 18, 2018 | 6.189 | 6.243 | 6.162 | 6.225 | 17,353,924 | +0.07(+1.16%) |
May 17, 2018 | 6.189 | 6.261 | 6.136 | 6.154 | 15,891,622 | -0.04(-0.58%) |
May 16, 2018 | 6.162 | 6.261 | 6.101 | 6.189 | 23,887,734 | +0.05(+0.87%) |
May 15, 2018 | 6.082 | 6.162 | 6.055 | 6.136 | 15,272,316 | +0.02(+0.29%) |
May 14, 2018 | 6.055 | 6.162 | 6.055 | 6.118 | 10,769,389 | +0.05(+0.88%) |
May 11, 2018 | 6.100 | 6.140 | 6.046 | 6.064 | 12,831,859 | -0.03(-0.44%) |
May 10, 2018 | 6.046 | 6.180 | 6.037 | 6.091 | 20,821,814 | +0.04(+0.74%) |
May 09, 2018 | 5.939 | 6.055 | 5.877 | 6.046 | 21,908,606 | +0.13(+2.28%) |
May 08, 2018 | 5.956 | 5.974 | 5.849 | 5.912 | 18,655,726 | -0.07(-1.19%) |
May 07, 2018 | 5.938 | 6.019 | 5.920 | 5.983 | 20,600,262 | +0.04(+0.60%) |
May 04, 2018 | 5.751 | 5.992 | 5.742 | 5.947 | 34,438,900 | +0.15(+2.62%) |
May 03, 2018 | 5.626 | 5.831 | 5.626 | 5.796 | 28,167,420 | +0.16(+2.85%) |
May 02, 2018 | 5.635 | 5.706 | 5.617 | 5.635 | 17,157,410 | +0.00(+0.00%) |
May 01, 2018 | 5.653 | 5.653 | 5.537 | 5.635 | 12,738,181 | -0.01(-0.16%) |
Apr 30, 2018 | 5.653 | 5.689 | 5.599 | 5.644 | 12,280,525 | +0.03(+0.48%) |
Apr 27, 2018 | 5.626 | 5.706 | 5.591 | 5.617 | 16,396,776 | -0.01(-0.16%) |
Apr 26, 2018 | 5.599 | 5.689 | 5.564 | 5.626 | 16,344,925 | +0.05(+0.96%) |
Apr 25, 2018 | 5.617 | 5.644 | 5.528 | 5.573 | 23,569,384 | -0.02(-0.32%) |
Apr 24, 2018 | 5.635 | 5.706 | 5.582 | 5.591 | 28,031,280 | -0.05(-0.95%) |
Apr 23, 2018 | 5.626 | 5.671 | 5.599 | 5.644 | 18,586,118 | +0.02(+0.32%) |
Apr 20, 2018 | 5.662 | 5.680 | 5.599 | 5.626 | 15,752,429 | -0.03(-0.47%) |
Apr 19, 2018 | 5.644 | 5.796 | 5.599 | 5.653 | 22,286,126 | -0.02(-0.31%) |
Apr 18, 2018 | 5.573 | 5.671 | 5.573 | 5.671 | 10,888,816 | +0.10(+1.76%) |
Apr 17, 2018 | 5.546 | 5.617 | 5.519 | 5.573 | 14,895,972 | +0.07(+1.30%) |
Apr 16, 2018 | 5.528 | 5.537 | 5.457 | 5.501 | 16,784,498 | -0.02(-0.32%) |
Apr 13, 2018 | 5.555 | 5.595 | 5.492 | 5.519 | 14,577,295 | -0.04(-0.64%) |
Apr 12, 2018 | 5.582 | 5.622 | 5.537 | 5.555 | 13,020,145 | -0.02(-0.32%) |
Apr 11, 2018 | 5.591 | 5.617 | 5.555 | 5.573 | 13,350,515 | -0.02(-0.32%) |
Apr 10, 2018 | 5.635 | 5.653 | 5.568 | 5.591 | 20,239,786 | +0.01(+0.16%) |
Apr 09, 2018 | 5.608 | 5.662 | 5.564 | 5.582 | 16,295,146 | +0.00(+0.00%) |
Apr 06, 2018 | 5.591 | 5.653 | 5.537 | 5.582 | 17,709,970 | -0.04(-0.79%) |
Apr 05, 2018 | 5.635 | 5.671 | 5.599 | 5.626 | 10,967,777 | +0.02(+0.32%) |
Apr 04, 2018 | 5.475 | 5.640 | 5.457 | 5.608 | 18,012,002 | +0.12(+2.11%) |
Apr 03, 2018 | 5.457 | 5.555 | 5.457 | 5.492 | 16,309,656 | +0.04(+0.82%) |
Apr 02, 2018 | 5.537 | 5.582 | 5.421 | 5.448 | 18,704,882 | -0.12(-2.08%) |
Mar 29, 2018 | 5.564 | 5.564 | 5.564 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.546 | 5.591 | 5.492 | 5.506 | 18,806,828 | -0.02(-0.40%) |
Mar 27, 2018 | 5.662 | 5.680 | 5.492 | 5.528 | 22,066,526 | -0.11(-1.90%) |
Mar 26, 2018 | 5.586 | 5.635 | 5.528 | 5.635 | 18,207,126 | +0.13(+2.43%) |
Mar 23, 2018 | 5.582 | 5.640 | 5.501 | 5.501 | 19,493,042 | -0.08(-1.44%) |
Mar 22, 2018 | 5.564 | 5.653 | 5.564 | 5.582 | 16,116,183 | -0.10(-1.73%) |
Mar 21, 2018 | 5.635 | 5.733 | 5.635 | 5.680 | 16,929,268 | +0.04(+0.79%) |
Mar 20, 2018 | 5.653 | 5.689 | 5.626 | 5.635 | 13,919,890 | -0.02(-0.32%) |
Mar 19, 2018 | 5.751 | 5.751 | 5.617 | 5.653 | 17,771,056 | -0.12(-2.16%) |
Mar 16, 2018 | 5.760 | 5.787 | 5.715 | 5.778 | 23,918,928 | +0.07(+1.25%) |
Mar 15, 2018 | 5.787 | 5.796 | 5.698 | 5.706 | 13,827,747 | -0.07(-1.23%) |
Mar 14, 2018 | 5.849 | 5.849 | 5.706 | 5.778 | 25,001,124 | -0.04(-0.77%) |
Mar 13, 2018 | 5.903 | 5.903 | 5.805 | 5.822 | 14,917,609 | -0.06(-1.06%) |
Mar 12, 2018 | 5.831 | 5.894 | 5.787 | 5.885 | 14,587,003 | +0.05(+0.92%) |
Mar 09, 2018 | 5.778 | 5.840 | 5.769 | 5.831 | 13,879,072 | +0.05(+0.93%) |
Mar 08, 2018 | 5.796 | 5.805 | 5.742 | 5.778 | 12,566,927 | +0.01(+0.15%) |
Mar 07, 2018 | 5.831 | 5.769 | 22,720,366 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.662 | 5.684 | 5.591 | 5.671 | 17,499,236 | +0.04(+0.63%) |
Mar 05, 2018 | 5.582 | 5.662 | 5.564 | 5.635 | 14,260,904 | +0.02(+0.32%) |
Mar 02, 2018 | 5.555 | 5.635 | 5.537 | 5.617 | 25,089,582 | +0.01(+0.16%) |