Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.340 | 6.353 | 6.264 | 6.324 | 264,383 | -0.01(-0.17%) |
May 30, 2018 | 6.307 | 6.351 | 6.252 | 6.335 | 276,111 | +0.04(+0.70%) |
May 29, 2018 | 6.313 | 6.368 | 6.264 | 6.291 | 284,183 | -0.02(-0.26%) |
May 25, 2018 | 6.307 | 6.307 | 6.307 | 0 | -0.03(-0.44%) | |
May 24, 2018 | 6.368 | 6.368 | 6.274 | 6.335 | 195,094 | -0.03(-0.43%) |
May 23, 2018 | 6.307 | 6.390 | 6.285 | 6.362 | 344,365 | +0.03(+0.44%) |
May 22, 2018 | 6.296 | 6.335 | 6.249 | 6.335 | 242,937 | +0.04(+0.70%) |
May 21, 2018 | 6.307 | 6.313 | 6.224 | 6.291 | 347,481 | +0.03(+0.41%) |
May 18, 2018 | 6.183 | 6.270 | 6.128 | 6.265 | 506,721 | +0.10(+1.60%) |
May 17, 2018 | 6.029 | 6.183 | 5.969 | 6.166 | 365,912 | +0.13(+2.18%) |
May 16, 2018 | 6.188 | 6.210 | 5.377 | 6.035 | 1,655,049 | -0.14(-2.31%) |
May 15, 2018 | 6.161 | 6.188 | 6.128 | 6.177 | 590,467 | +0.01(+0.18%) |
May 14, 2018 | 6.166 | 6.221 | 6.144 | 6.166 | 332,003 | +0.00(+0.00%) |
May 11, 2018 | 6.150 | 6.173 | 6.144 | 6.166 | 233,586 | +0.01(+0.18%) |
May 10, 2018 | 6.166 | 6.166 | 6.128 | 6.155 | 189,070 | +0.02(+0.27%) |
May 09, 2018 | 6.193 | 6.193 | 6.091 | 6.139 | 263,762 | -0.04(-0.62%) |
May 08, 2018 | 6.215 | 6.251 | 6.144 | 6.177 | 203,945 | -0.06(-0.97%) |
May 07, 2018 | 6.117 | 6.243 | 6.111 | 6.237 | 388,366 | +0.14(+2.25%) |
May 04, 2018 | 6.117 | 6.133 | 6.095 | 6.100 | 205,219 | -0.03(-0.45%) |
May 03, 2018 | 6.089 | 6.136 | 6.043 | 6.128 | 205,737 | +0.04(+0.63%) |
May 02, 2018 | 6.100 | 6.117 | 6.073 | 6.089 | 232,855 | +0.01(+0.18%) |
May 01, 2018 | 6.078 | 6.089 | 6.035 | 6.078 | 236,292 | +0.01(+0.18%) |
Apr 30, 2018 | 6.095 | 6.106 | 6.062 | 6.067 | 250,664 | +0.01(+0.18%) |
Apr 27, 2018 | 6.040 | 6.089 | 6.024 | 6.056 | 304,838 | +0.03(+0.45%) |
Apr 26, 2018 | 5.980 | 6.040 | 5.974 | 6.029 | 242,853 | +0.05(+0.82%) |
Apr 25, 2018 | 6.018 | 6.024 | 5.974 | 5.980 | 120,048 | -0.05(-0.82%) |
Apr 24, 2018 | 6.035 | 6.056 | 6.024 | 6.029 | 198,633 | +0.00(+0.00%) |
Apr 23, 2018 | 5.974 | 6.045 | 5.974 | 6.029 | 236,423 | +0.05(+0.92%) |
Apr 20, 2018 | 5.919 | 6.002 | 5.919 | 5.974 | 169,433 | +0.04(+0.74%) |
Apr 19, 2018 | 5.985 | 5.997 | 5.914 | 5.930 | 221,503 | -0.01(-0.21%) |
Apr 18, 2018 | 6.014 | 6.014 | 5.910 | 5.943 | 309,094 | -0.03(-0.55%) |
Apr 17, 2018 | 5.976 | 6.014 | 5.894 | 5.976 | 361,378 | +0.05(+0.83%) |
Apr 16, 2018 | 5.774 | 5.938 | 5.774 | 5.927 | 388,979 | +0.16(+2.84%) |
Apr 13, 2018 | 5.741 | 5.818 | 5.731 | 5.763 | 213,503 | +0.02(+0.38%) |
Apr 12, 2018 | 5.698 | 5.807 | 5.692 | 5.741 | 304,420 | +0.04(+0.76%) |
Apr 11, 2018 | 5.714 | 5.736 | 5.633 | 5.698 | 346,125 | +0.08(+1.45%) |
Apr 10, 2018 | 5.643 | 5.709 | 5.611 | 5.616 | 237,559 | +0.03(+0.59%) |
Apr 09, 2018 | 5.627 | 5.650 | 5.583 | 5.583 | 176,520 | -0.02(-0.39%) |
Apr 06, 2018 | 5.622 | 5.660 | 5.589 | 5.605 | 186,844 | -0.03(-0.58%) |
Apr 05, 2018 | 5.578 | 5.654 | 5.556 | 5.638 | 250,474 | +0.08(+1.37%) |
Apr 04, 2018 | 5.513 | 5.594 | 5.502 | 5.562 | 160,734 | +0.03(+0.49%) |
Apr 03, 2018 | 5.524 | 5.556 | 5.513 | 5.534 | 216,393 | +0.02(+0.40%) |
Apr 02, 2018 | 5.507 | 5.529 | 5.447 | 5.513 | 262,632 | +0.01(+0.20%) |
Mar 29, 2018 | 5.502 | 5.502 | 5.502 | 0 | +0.04(+0.70%) | |
Mar 28, 2018 | 5.491 | 5.540 | 5.458 | 5.464 | 163,501 | -0.01(-0.20%) |
Mar 27, 2018 | 5.513 | 5.540 | 5.475 | 5.475 | 269,561 | -0.04(-0.69%) |
Mar 26, 2018 | 5.545 | 5.556 | 5.475 | 5.513 | 246,835 | +0.04(+0.70%) |
Mar 23, 2018 | 5.616 | 5.625 | 5.464 | 5.475 | 339,663 | -0.13(-2.33%) |
Mar 22, 2018 | 5.573 | 5.654 | 5.556 | 5.605 | 304,912 | +0.02(+0.29%) |
Mar 21, 2018 | 5.682 | 5.694 | 5.578 | 5.589 | 225,139 | -0.09(-1.54%) |
Mar 20, 2018 | 5.654 | 5.747 | 5.633 | 5.676 | 315,589 | +0.04(+0.77%) |
Mar 19, 2018 | 5.654 | 5.670 | 5.611 | 5.633 | 198,986 | -0.00(-0.05%) |
Mar 16, 2018 | 5.576 | 5.681 | 5.576 | 5.635 | 330,028 | +0.05(+0.97%) |
Mar 15, 2018 | 5.641 | 5.684 | 5.581 | 5.581 | 285,336 | -0.09(-1.53%) |
Mar 14, 2018 | 5.641 | 5.673 | 5.603 | 5.668 | 271,976 | +0.05(+0.96%) |
Mar 13, 2018 | 5.662 | 5.684 | 5.603 | 5.614 | 239,015 | -0.02(-0.29%) |
Mar 12, 2018 | 5.657 | 5.684 | 5.603 | 5.630 | 318,351 | +0.00(+0.00%) |
Mar 09, 2018 | 5.651 | 5.668 | 5.601 | 5.630 | 323,973 | +0.03(+0.58%) |
Mar 08, 2018 | 5.641 | 5.641 | 5.554 | 5.597 | 320,145 | +0.04(+0.78%) |
Mar 07, 2018 | 5.489 | 5.565 | 5.451 | 5.554 | 385,168 | +0.09(+1.68%) |
Mar 06, 2018 | 5.375 | 5.484 | 5.229 | 5.462 | 521,182 | +0.29(+5.54%) |
Mar 05, 2018 | 5.240 | 5.245 | 5.143 | 5.175 | 555,457 | -0.05(-0.98%) |
Mar 02, 2018 | 5.262 | 5.279 | 5.213 | 5.227 | 343,262 | -0.06(-1.18%) |