Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.511 | 6.707 | 6.503 | 6.588 | 3,438,703 | +0.07(+1.04%) |
May 30, 2018 | 6.647 | 6.681 | 6.494 | 6.519 | 2,556,333 | -0.04(-0.65%) |
May 29, 2018 | 6.613 | 6.647 | 6.468 | 6.562 | 2,659,024 | -0.13(-1.91%) |
May 25, 2018 | 6.689 | 6.689 | 6.689 | 0 | -0.03(-0.51%) | |
May 24, 2018 | 6.715 | 6.774 | 6.655 | 6.723 | 1,690,536 | -0.03(-0.38%) |
May 23, 2018 | 6.715 | 6.774 | 6.681 | 6.749 | 2,242,005 | +0.01(+0.13%) |
May 22, 2018 | 6.800 | 6.885 | 6.732 | 6.740 | 2,381,275 | -0.04(-0.63%) |
May 21, 2018 | 6.783 | 6.843 | 6.715 | 6.783 | 2,541,386 | +0.06(+0.88%) |
May 18, 2018 | 6.749 | 6.809 | 6.715 | 6.723 | 4,102,973 | -0.02(-0.25%) |
May 17, 2018 | 6.655 | 6.792 | 6.655 | 6.740 | 3,966,346 | +0.07(+1.02%) |
May 16, 2018 | 6.604 | 6.698 | 6.579 | 6.673 | 2,231,069 | +0.08(+1.16%) |
May 15, 2018 | 6.503 | 6.622 | 6.468 | 6.596 | 1,726,516 | +0.12(+1.84%) |
May 14, 2018 | 6.349 | 6.528 | 6.349 | 6.477 | 2,850,975 | +0.14(+2.28%) |
May 11, 2018 | 6.324 | 6.367 | 6.282 | 6.332 | 1,298,958 | +0.00(+0.00%) |
May 10, 2018 | 6.401 | 6.401 | 6.298 | 6.332 | 1,683,108 | -0.08(-1.19%) |
May 09, 2018 | 6.383 | 6.503 | 6.349 | 6.409 | 1,678,504 | +0.05(+0.80%) |
May 08, 2018 | 6.332 | 6.375 | 6.290 | 6.358 | 1,899,927 | +0.06(+0.94%) |
May 07, 2018 | 6.332 | 6.358 | 6.273 | 6.298 | 1,260,005 | -0.01(-0.13%) |
May 04, 2018 | 6.231 | 6.358 | 6.171 | 6.307 | 2,956,501 | +0.03(+0.41%) |
May 03, 2018 | 6.197 | 6.341 | 6.112 | 6.282 | 2,236,041 | +0.06(+0.96%) |
May 02, 2018 | 6.316 | 6.324 | 6.188 | 6.222 | 3,148,434 | -0.08(-1.35%) |
May 01, 2018 | 6.154 | 6.307 | 6.061 | 6.307 | 2,000,490 | +0.17(+2.77%) |
Apr 30, 2018 | 6.239 | 6.239 | 6.103 | 6.137 | 1,900,337 | -0.09(-1.50%) |
Apr 27, 2018 | 6.035 | 6.239 | 5.976 | 6.231 | 2,947,008 | +0.30(+5.01%) |
Apr 26, 2018 | 5.967 | 6.001 | 5.916 | 5.933 | 2,062,906 | -0.05(-0.85%) |
Apr 25, 2018 | 5.941 | 6.005 | 5.873 | 5.984 | 1,988,074 | +0.04(+0.72%) |
Apr 24, 2018 | 5.831 | 6.035 | 5.797 | 5.941 | 2,584,147 | +0.15(+2.64%) |
Apr 23, 2018 | 5.873 | 5.882 | 5.729 | 5.788 | 1,654,226 | -0.03(-0.58%) |
Apr 20, 2018 | 5.619 | 5.869 | 5.619 | 5.822 | 3,542,068 | +0.21(+3.79%) |
Apr 19, 2018 | 5.567 | 5.636 | 5.551 | 5.610 | 1,602,909 | +0.08(+1.38%) |
Apr 18, 2018 | 5.619 | 5.661 | 5.534 | 5.534 | 1,410,115 | -0.08(-1.51%) |
Apr 17, 2018 | 5.712 | 5.712 | 5.567 | 5.619 | 1,762,519 | -0.08(-1.49%) |
Apr 16, 2018 | 5.763 | 5.780 | 5.619 | 5.704 | 847,485 | -0.01(-0.15%) |
Apr 13, 2018 | 5.763 | 5.771 | 5.619 | 5.712 | 1,430,804 | -0.02(-0.30%) |
Apr 12, 2018 | 5.491 | 5.737 | 5.482 | 5.729 | 2,218,462 | +0.26(+4.82%) |
Apr 11, 2018 | 5.389 | 5.508 | 5.372 | 5.465 | 1,254,321 | +0.05(+0.94%) |
Apr 10, 2018 | 5.380 | 5.436 | 5.295 | 5.415 | 1,353,642 | +0.09(+1.76%) |
Apr 09, 2018 | 5.406 | 5.457 | 5.295 | 5.321 | 1,894,555 | -0.04(-0.79%) |
Apr 06, 2018 | 5.372 | 5.508 | 5.287 | 5.364 | 4,301,339 | -0.02(-0.32%) |
Apr 05, 2018 | 5.346 | 5.397 | 5.287 | 5.380 | 1,378,391 | +0.06(+1.12%) |
Apr 04, 2018 | 5.176 | 5.330 | 5.168 | 5.321 | 1,389,279 | +0.03(+0.64%) |
Apr 03, 2018 | 5.194 | 5.287 | 5.117 | 5.287 | 2,775,634 | +0.11(+2.13%) |
Apr 02, 2018 | 5.083 | 5.185 | 5.040 | 5.176 | 3,029,652 | +0.06(+1.16%) |
Mar 29, 2018 | 5.117 | 5.117 | 5.117 | 0 | +0.07(+1.35%) | |
Mar 28, 2018 | 5.024 | 5.074 | 4.943 | 5.049 | 1,746,635 | +0.03(+0.68%) |
Mar 27, 2018 | 5.117 | 5.130 | 4.955 | 5.015 | 2,835,720 | -0.13(-2.48%) |
Mar 26, 2018 | 4.998 | 5.155 | 4.985 | 5.143 | 1,453,977 | +0.20(+3.95%) |
Mar 23, 2018 | 5.168 | 5.185 | 4.913 | 4.947 | 1,854,730 | -0.20(-3.80%) |
Mar 22, 2018 | 5.270 | 5.270 | 5.091 | 5.143 | 2,145,868 | -0.20(-3.82%) |
Mar 21, 2018 | 5.321 | 5.380 | 5.279 | 5.346 | 1,465,104 | +0.03(+0.48%) |
Mar 20, 2018 | 5.389 | 5.449 | 5.287 | 5.321 | 1,197,173 | -0.06(-1.11%) |
Mar 19, 2018 | 5.449 | 5.449 | 5.249 | 5.380 | 1,669,339 | -0.11(-2.01%) |
Mar 16, 2018 | 5.440 | 5.508 | 5.397 | 5.491 | 3,832,775 | +0.06(+1.10%) |
Mar 15, 2018 | 5.372 | 5.436 | 5.321 | 5.431 | 1,215,583 | +0.07(+1.27%) |
Mar 14, 2018 | 5.465 | 5.465 | 5.312 | 5.364 | 1,537,586 | -0.08(-1.41%) |
Mar 13, 2018 | 5.500 | 5.500 | 5.415 | 5.440 | 1,473,655 | -0.03(-0.62%) |
Mar 12, 2018 | 5.465 | 5.516 | 5.415 | 5.474 | 1,099,106 | +0.02(+0.31%) |
Mar 09, 2018 | 5.440 | 5.500 | 5.380 | 5.457 | 1,670,865 | +0.06(+1.10%) |
Mar 08, 2018 | 5.423 | 5.474 | 5.334 | 5.397 | 1,209,636 | -0.01(-0.16%) |
Mar 07, 2018 | 5.474 | 5.406 | 1,800,474 | +0.02(+0.32%) | ||
Mar 06, 2018 | 5.304 | 5.419 | 5.253 | 5.389 | 1,895,838 | +0.09(+1.77%) |
Mar 05, 2018 | 5.185 | 5.312 | 5.134 | 5.295 | 1,319,802 | +0.06(+1.14%) |
Mar 02, 2018 | 5.091 | 5.245 | 5.024 | 5.236 | 1,806,809 | +0.09(+1.82%) |