Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.933 | 5.955 | 5.794 | 5.845 | 1,166,359 | -0.09(-1.48%) |
May 30, 2018 | 5.647 | 5.933 | 5.633 | 5.933 | 1,228,139 | +0.34(+6.16%) |
May 29, 2018 | 5.589 | 5.743 | 5.530 | 5.589 | 960,039 | +0.00(+0.00%) |
May 25, 2018 | 5.589 | 5.589 | 5.589 | 0 | -0.08(-1.42%) | |
May 24, 2018 | 5.684 | 5.713 | 5.611 | 5.669 | 1,106,041 | -0.07(-1.15%) |
May 23, 2018 | 5.713 | 5.794 | 5.662 | 5.735 | 1,300,679 | -0.04(-0.76%) |
May 22, 2018 | 5.684 | 5.896 | 5.647 | 5.779 | 1,797,953 | +0.10(+1.68%) |
May 21, 2018 | 5.904 | 5.918 | 5.677 | 5.684 | 1,437,434 | -0.21(-3.60%) |
May 18, 2018 | 5.801 | 6.080 | 5.801 | 5.896 | 1,917,635 | -0.04(-0.74%) |
May 17, 2018 | 6.343 | 6.409 | 5.545 | 5.940 | 4,639,804 | -0.65(-9.89%) |
May 16, 2018 | 6.556 | 6.629 | 6.519 | 6.592 | 826,451 | +0.06(+0.90%) |
May 15, 2018 | 6.548 | 6.578 | 6.475 | 6.534 | 432,211 | -0.01(-0.22%) |
May 14, 2018 | 6.541 | 6.611 | 6.526 | 6.548 | 486,593 | +0.04(+0.56%) |
May 11, 2018 | 6.578 | 6.607 | 6.504 | 6.512 | 458,962 | -0.04(-0.67%) |
May 10, 2018 | 6.629 | 6.658 | 6.519 | 6.556 | 626,169 | -0.07(-1.00%) |
May 09, 2018 | 6.666 | 6.761 | 6.600 | 6.622 | 932,463 | +0.00(+0.00%) |
May 08, 2018 | 6.453 | 6.629 | 6.387 | 6.622 | 686,525 | +0.15(+2.26%) |
May 07, 2018 | 6.614 | 6.622 | 6.453 | 6.475 | 735,075 | -0.09(-1.34%) |
May 04, 2018 | 6.336 | 6.592 | 6.314 | 6.563 | 681,950 | +0.21(+3.23%) |
May 03, 2018 | 6.504 | 6.578 | 6.314 | 6.358 | 612,388 | -0.15(-2.31%) |
May 02, 2018 | 6.370 | 6.581 | 6.363 | 6.508 | 750,844 | +0.13(+2.05%) |
May 01, 2018 | 6.406 | 6.428 | 6.333 | 6.377 | 712,119 | -0.04(-0.68%) |
Apr 30, 2018 | 6.457 | 6.537 | 6.399 | 6.421 | 543,111 | -0.06(-0.90%) |
Apr 27, 2018 | 6.508 | 6.537 | 6.419 | 6.479 | 707,161 | -0.09(-1.44%) |
Apr 26, 2018 | 6.312 | 6.595 | 6.312 | 6.574 | 841,524 | +0.28(+4.39%) |
Apr 25, 2018 | 6.268 | 6.319 | 6.210 | 6.297 | 733,637 | -0.01(-0.23%) |
Apr 24, 2018 | 6.464 | 6.530 | 6.290 | 6.312 | 859,913 | -0.15(-2.25%) |
Apr 23, 2018 | 6.450 | 6.537 | 6.421 | 6.457 | 529,521 | -0.07(-1.11%) |
Apr 20, 2018 | 6.595 | 6.632 | 6.483 | 6.530 | 671,123 | -0.09(-1.43%) |
Apr 19, 2018 | 6.588 | 6.690 | 6.545 | 6.625 | 1,196,698 | +0.04(+0.66%) |
Apr 18, 2018 | 6.515 | 6.646 | 6.479 | 6.581 | 1,400,607 | +0.15(+2.26%) |
Apr 17, 2018 | 6.435 | 6.472 | 6.355 | 6.435 | 611,540 | +0.01(+0.23%) |
Apr 16, 2018 | 6.413 | 6.450 | 6.341 | 6.421 | 807,759 | +0.04(+0.57%) |
Apr 13, 2018 | 6.384 | 6.443 | 6.291 | 6.384 | 1,130,129 | +0.05(+0.80%) |
Apr 12, 2018 | 6.450 | 6.486 | 6.322 | 6.333 | 755,535 | -0.11(-1.69%) |
Apr 11, 2018 | 6.261 | 6.490 | 6.261 | 6.443 | 1,407,692 | +0.15(+2.43%) |
Apr 10, 2018 | 6.086 | 6.326 | 6.042 | 6.290 | 1,525,624 | +0.31(+5.24%) |
Apr 09, 2018 | 5.977 | 6.100 | 5.918 | 5.977 | 853,233 | +0.05(+0.86%) |
Apr 06, 2018 | 6.035 | 6.108 | 5.864 | 5.926 | 999,611 | -0.12(-2.05%) |
Apr 05, 2018 | 5.926 | 6.093 | 5.908 | 6.050 | 1,180,460 | +0.16(+2.72%) |
Apr 04, 2018 | 5.649 | 5.948 | 5.649 | 5.889 | 1,365,857 | +0.10(+1.76%) |
Apr 03, 2018 | 5.649 | 5.817 | 5.573 | 5.787 | 801,139 | +0.15(+2.58%) |
Apr 02, 2018 | 5.824 | 5.904 | 5.620 | 5.642 | 974,673 | -0.25(-4.20%) |
Mar 29, 2018 | 5.889 | 5.889 | 5.889 | 0 | +0.11(+1.89%) | |
Mar 28, 2018 | 5.882 | 5.940 | 5.751 | 5.780 | 810,734 | -0.11(-1.85%) |
Mar 27, 2018 | 5.860 | 5.999 | 5.824 | 5.889 | 1,330,282 | +0.05(+0.87%) |
Mar 26, 2018 | 5.773 | 5.853 | 5.656 | 5.838 | 1,320,331 | +0.15(+2.69%) |
Mar 23, 2018 | 5.867 | 5.926 | 5.686 | 5.686 | 1,220,093 | -0.17(-2.86%) |
Mar 22, 2018 | 6.042 | 6.071 | 5.846 | 5.853 | 1,344,474 | -0.28(-4.51%) |
Mar 21, 2018 | 5.926 | 6.151 | 5.897 | 6.130 | 1,210,069 | +0.20(+3.44%) |
Mar 20, 2018 | 6.020 | 6.115 | 5.900 | 5.926 | 1,445,727 | -0.04(-0.73%) |
Mar 19, 2018 | 6.268 | 6.268 | 5.918 | 5.969 | 1,200,055 | -0.32(-5.09%) |
Mar 16, 2018 | 6.122 | 6.319 | 6.115 | 6.290 | 2,847,291 | +0.18(+2.98%) |
Mar 15, 2018 | 6.282 | 6.326 | 5.882 | 6.108 | 1,610,044 | -0.18(-2.89%) |
Mar 14, 2018 | 6.333 | 6.348 | 6.261 | 6.290 | 1,534,741 | +0.01(+0.12%) |
Mar 13, 2018 | 6.304 | 6.363 | 6.231 | 6.282 | 1,134,090 | -0.03(-0.46%) |
Mar 12, 2018 | 6.159 | 6.326 | 6.130 | 6.312 | 1,560,589 | +0.23(+3.71%) |
Mar 09, 2018 | 6.071 | 6.122 | 5.984 | 6.086 | 1,245,686 | +0.08(+1.33%) |
Mar 08, 2018 | 6.006 | 6.079 | 5.918 | 6.006 | 1,389,422 | +0.00(+0.00%) |
Mar 07, 2018 | 6.020 | 6.006 | 1,695,999 | +0.11(+1.85%) | ||
Mar 06, 2018 | 5.926 | 5.802 | 5.897 | 1,004,500 | +0.09(+1.50%) | |
Mar 05, 2018 | 5.722 | 5.921 | 5.700 | 5.809 | 1,763,905 | +0.07(+1.27%) |
Mar 02, 2018 | 5.584 | 5.751 | 5.533 | 5.736 | 1,528,615 | +0.13(+2.34%) |