Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.638 | 5.670 | 5.570 | 5.650 | 2,958,936 | -0.04(-0.68%) |
May 30, 2018 | 5.702 | 5.728 | 5.647 | 5.689 | 2,236,499 | +0.08(+1.49%) |
May 29, 2018 | 5.618 | 5.676 | 5.580 | 5.606 | 3,404,869 | -0.21(-3.54%) |
May 25, 2018 | 5.811 | 5.811 | 5.811 | 0 | -0.07(-1.20%) | |
May 24, 2018 | 5.888 | 5.914 | 5.872 | 5.882 | 1,476,993 | -0.03(-0.54%) |
May 23, 2018 | 5.901 | 5.927 | 5.888 | 5.914 | 1,510,611 | -0.06(-0.97%) |
May 22, 2018 | 5.965 | 6.010 | 5.965 | 5.972 | 2,361,693 | +0.03(+0.43%) |
May 21, 2018 | 5.952 | 5.959 | 5.920 | 5.946 | 2,299,405 | -0.05(-0.86%) |
May 18, 2018 | 6.036 | 6.036 | 5.984 | 5.997 | 1,657,047 | -0.06(-1.06%) |
May 17, 2018 | 6.100 | 6.100 | 6.055 | 6.061 | 2,181,377 | -0.02(-0.32%) |
May 16, 2018 | 6.081 | 6.094 | 6.068 | 6.081 | 2,468,129 | -0.01(-0.21%) |
May 15, 2018 | 6.106 | 6.132 | 6.074 | 6.094 | 2,210,919 | -0.21(-3.26%) |
May 14, 2018 | 6.350 | 6.350 | 6.293 | 6.299 | 967,347 | -0.08(-1.31%) |
May 11, 2018 | 6.408 | 6.434 | 6.376 | 6.382 | 943,357 | +0.01(+0.20%) |
May 10, 2018 | 6.357 | 6.376 | 6.325 | 6.370 | 2,340,543 | +0.03(+0.40%) |
May 09, 2018 | 6.338 | 6.376 | 6.331 | 6.344 | 1,949,346 | +0.02(+0.30%) |
May 08, 2018 | 6.338 | 6.344 | 6.309 | 6.325 | 1,458,144 | -0.02(-0.30%) |
May 07, 2018 | 6.363 | 6.373 | 6.331 | 6.344 | 1,209,099 | -0.03(-0.50%) |
May 04, 2018 | 6.344 | 6.389 | 6.318 | 6.376 | 3,133,955 | -0.04(-0.60%) |
May 03, 2018 | 6.453 | 6.460 | 6.402 | 6.415 | 3,439,572 | -0.03(-0.50%) |
May 02, 2018 | 6.492 | 6.498 | 6.427 | 6.447 | 2,094,744 | -0.01(-0.10%) |
May 01, 2018 | 6.511 | 6.511 | 6.421 | 6.453 | 1,004,419 | -0.06(-0.99%) |
Apr 30, 2018 | 6.530 | 6.556 | 6.498 | 6.517 | 2,013,591 | +0.00(+0.00%) |
Apr 27, 2018 | 6.492 | 6.530 | 6.472 | 6.517 | 1,717,374 | +0.00(+0.00%) |
Apr 26, 2018 | 6.549 | 6.562 | 6.511 | 6.517 | 2,721,702 | +0.00(+0.00%) |
Apr 25, 2018 | 6.498 | 6.530 | 6.485 | 6.517 | 1,582,497 | +0.05(+0.79%) |
Apr 24, 2018 | 6.524 | 6.524 | 6.453 | 6.466 | 1,703,760 | -0.04(-0.69%) |
Apr 23, 2018 | 6.524 | 6.537 | 6.498 | 6.511 | 1,283,645 | +0.01(+0.20%) |
Apr 20, 2018 | 6.498 | 6.517 | 6.468 | 6.498 | 1,319,667 | +0.02(+0.30%) |
Apr 19, 2018 | 6.479 | 6.492 | 6.463 | 6.479 | 1,524,820 | -0.01(-0.20%) |
Apr 18, 2018 | 6.492 | 6.514 | 6.472 | 6.492 | 1,383,472 | +0.01(+0.20%) |
Apr 17, 2018 | 6.466 | 6.485 | 6.447 | 6.479 | 1,424,003 | +0.01(+0.10%) |
Apr 16, 2018 | 6.434 | 6.485 | 6.415 | 6.472 | 974,733 | +0.04(+0.70%) |
Apr 13, 2018 | 6.460 | 6.460 | 6.408 | 6.427 | 1,240,631 | -0.02(-0.30%) |
Apr 12, 2018 | 6.408 | 6.460 | 6.405 | 6.447 | 1,204,470 | -0.01(-0.10%) |
Apr 11, 2018 | 6.485 | 6.492 | 6.453 | 6.453 | 1,025,229 | -0.03(-0.49%) |
Apr 10, 2018 | 6.466 | 6.504 | 6.443 | 6.485 | 1,859,159 | +0.09(+1.41%) |
Apr 09, 2018 | 6.434 | 6.460 | 6.395 | 6.395 | 1,386,454 | +0.05(+0.81%) |
Apr 06, 2018 | 6.395 | 6.434 | 6.338 | 6.344 | 1,738,591 | -0.04(-0.60%) |
Apr 05, 2018 | 6.370 | 6.395 | 6.357 | 6.382 | 2,045,107 | +0.08(+1.22%) |
Apr 04, 2018 | 6.196 | 6.305 | 6.190 | 6.305 | 1,683,391 | +0.01(+0.20%) |
Apr 03, 2018 | 6.260 | 6.305 | 6.235 | 6.293 | 1,794,459 | +0.05(+0.82%) |
Apr 02, 2018 | 6.318 | 6.325 | 6.212 | 6.241 | 1,128,460 | -0.10(-1.52%) |
Mar 29, 2018 | 6.338 | 6.338 | 6.338 | 0 | +0.06(+0.92%) | |
Mar 28, 2018 | 6.260 | 6.331 | 6.235 | 6.280 | 1,533,120 | +0.08(+1.35%) |
Mar 27, 2018 | 6.260 | 6.280 | 6.171 | 6.196 | 2,895,100 | -0.04(-0.72%) |
Mar 26, 2018 | 6.203 | 6.248 | 6.138 | 6.241 | 2,673,971 | +0.14(+2.32%) |
Mar 23, 2018 | 6.164 | 6.177 | 6.094 | 6.100 | 1,733,644 | +0.01(+0.11%) |
Mar 22, 2018 | 6.113 | 6.164 | 6.087 | 6.094 | 2,178,520 | -0.13(-2.16%) |
Mar 21, 2018 | 6.209 | 6.248 | 6.190 | 6.228 | 1,633,468 | -0.03(-0.51%) |
Mar 20, 2018 | 6.254 | 6.273 | 6.228 | 6.260 | 1,968,175 | -0.12(-1.81%) |
Mar 19, 2018 | 6.402 | 6.415 | 6.350 | 6.376 | 3,258,624 | -0.05(-0.80%) |
Mar 16, 2018 | 6.370 | 6.447 | 6.370 | 6.427 | 2,286,475 | +0.09(+1.42%) |
Mar 15, 2018 | 6.363 | 6.363 | 6.312 | 6.338 | 1,576,384 | -0.04(-0.60%) |
Mar 14, 2018 | 6.389 | 6.395 | 6.350 | 6.376 | 1,616,826 | +0.03(+0.51%) |
Mar 13, 2018 | 6.421 | 6.427 | 6.325 | 6.344 | 1,652,817 | -0.09(-1.40%) |
Mar 12, 2018 | 6.421 | 6.453 | 6.415 | 6.434 | 1,334,012 | -0.01(-0.10%) |
Mar 09, 2018 | 6.415 | 6.447 | 6.399 | 6.440 | 2,665,760 | +0.09(+1.42%) |
Mar 08, 2018 | 6.350 | 6.363 | 6.325 | 6.350 | 1,264,682 | +0.04(+0.71%) |
Mar 07, 2018 | 6.312 | 6.242 | 6.305 | 1,928,781 | -0.02(-0.30%) | |
Mar 06, 2018 | 6.305 | 6.338 | 6.289 | 6.325 | 1,534,420 | +0.06(+1.03%) |
Mar 05, 2018 | 6.190 | 6.280 | 6.183 | 6.260 | 1,781,601 | +0.06(+0.93%) |
Mar 02, 2018 | 6.190 | 6.209 | 6.119 | 6.203 | 1,876,884 | +0.03(+0.42%) |