Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.601 | 6.717 | 6.535 | 6.643 | 1,511,131 | -0.04(-0.62%) |
May 30, 2018 | 6.609 | 6.758 | 6.572 | 6.684 | 1,759,840 | +0.18(+2.80%) |
May 29, 2018 | 6.461 | 6.720 | 6.453 | 6.502 | 2,439,439 | +0.12(+1.94%) |
May 25, 2018 | 6.379 | 6.379 | 6.379 | 0 | -0.32(-4.79%) | |
May 24, 2018 | 6.617 | 6.770 | 6.519 | 6.700 | 1,507,373 | -0.09(-1.33%) |
May 23, 2018 | 6.881 | 6.922 | 6.728 | 6.790 | 1,586,611 | -0.17(-2.48%) |
May 22, 2018 | 7.095 | 7.251 | 6.942 | 6.963 | 1,378,561 | -0.12(-1.74%) |
May 21, 2018 | 7.070 | 7.111 | 6.963 | 7.086 | 876,048 | +0.10(+1.41%) |
May 18, 2018 | 7.078 | 7.078 | 6.938 | 6.988 | 1,032,006 | -0.09(-1.28%) |
May 17, 2018 | 7.045 | 7.095 | 6.955 | 7.078 | 1,422,426 | +0.13(+1.90%) |
May 16, 2018 | 6.872 | 6.947 | 6.831 | 6.947 | 1,077,575 | +0.06(+0.84%) |
May 15, 2018 | 6.930 | 6.938 | 6.761 | 6.889 | 1,120,534 | -0.06(-0.83%) |
May 14, 2018 | 6.774 | 7.062 | 6.774 | 6.947 | 1,515,323 | +0.21(+3.05%) |
May 11, 2018 | 6.675 | 6.773 | 6.658 | 6.741 | 1,343,314 | +0.07(+0.99%) |
May 10, 2018 | 6.658 | 6.700 | 6.576 | 6.675 | 2,035,324 | +0.06(+0.87%) |
May 09, 2018 | 6.708 | 6.782 | 6.601 | 6.617 | 2,268,863 | +0.07(+1.13%) |
May 08, 2018 | 6.486 | 6.593 | 6.255 | 6.543 | 2,133,108 | +0.06(+0.89%) |
May 07, 2018 | 6.658 | 6.757 | 6.477 | 6.486 | 2,161,820 | -0.03(-0.51%) |
May 04, 2018 | 6.486 | 6.753 | 6.444 | 6.519 | 2,226,385 | -0.11(-1.61%) |
May 03, 2018 | 6.996 | 6.996 | 6.568 | 6.626 | 3,886,541 | -0.55(-7.68%) |
May 02, 2018 | 7.144 | 7.449 | 7.111 | 7.177 | 2,738,514 | +0.01(+0.11%) |
May 01, 2018 | 7.144 | 7.218 | 7.045 | 7.169 | 1,502,231 | -0.05(-0.68%) |
Apr 30, 2018 | 7.218 | 7.320 | 7.169 | 7.218 | 1,944,118 | -0.02(-0.34%) |
Apr 27, 2018 | 7.342 | 7.424 | 7.226 | 7.243 | 2,092,515 | -0.16(-2.11%) |
Apr 26, 2018 | 7.547 | 7.547 | 7.313 | 7.399 | 1,957,611 | -0.03(-0.44%) |
Apr 25, 2018 | 7.153 | 7.485 | 7.104 | 7.432 | 2,683,235 | +0.19(+2.60%) |
Apr 24, 2018 | 7.202 | 7.354 | 7.112 | 7.243 | 3,031,663 | +0.09(+1.26%) |
Apr 23, 2018 | 6.825 | 7.161 | 6.800 | 7.153 | 1,806,388 | +0.23(+3.32%) |
Apr 20, 2018 | 6.850 | 6.932 | 6.784 | 6.923 | 2,440,924 | -0.03(-0.47%) |
Apr 19, 2018 | 6.915 | 7.120 | 6.891 | 6.956 | 3,455,276 | +0.13(+1.92%) |
Apr 18, 2018 | 6.603 | 6.866 | 6.603 | 6.825 | 2,338,630 | +0.39(+5.99%) |
Apr 17, 2018 | 6.333 | 6.456 | 6.300 | 6.439 | 1,288,708 | +0.07(+1.16%) |
Apr 16, 2018 | 6.513 | 6.530 | 6.316 | 6.366 | 2,004,032 | -0.16(-2.51%) |
Apr 13, 2018 | 6.497 | 6.690 | 6.480 | 6.530 | 2,033,042 | +0.02(+0.38%) |
Apr 12, 2018 | 6.415 | 6.546 | 6.357 | 6.505 | 1,490,739 | +0.05(+0.76%) |
Apr 11, 2018 | 6.161 | 6.505 | 6.161 | 6.456 | 2,948,158 | +0.30(+4.79%) |
Apr 10, 2018 | 6.070 | 6.239 | 6.021 | 6.161 | 2,640,111 | +0.25(+4.31%) |
Apr 09, 2018 | 5.996 | 6.144 | 5.898 | 5.906 | 2,473,075 | +0.02(+0.42%) |
Apr 06, 2018 | 5.890 | 5.988 | 5.767 | 5.882 | 2,001,819 | -0.08(-1.38%) |
Apr 05, 2018 | 5.553 | 5.984 | 5.545 | 5.964 | 3,657,909 | +0.41(+7.39%) |
Apr 04, 2018 | 5.348 | 5.562 | 5.299 | 5.553 | 2,477,943 | +0.07(+1.35%) |
Apr 03, 2018 | 5.488 | 5.504 | 5.385 | 5.480 | 2,080,957 | +0.04(+0.75%) |
Apr 02, 2018 | 5.521 | 5.595 | 5.361 | 5.439 | 1,882,551 | -0.14(-2.50%) |
Mar 29, 2018 | 5.578 | 5.578 | 5.578 | 0 | +0.16(+3.03%) | |
Mar 28, 2018 | 5.775 | 5.775 | 5.357 | 5.414 | 4,642,078 | -0.34(-5.98%) |
Mar 27, 2018 | 5.922 | 6.012 | 5.726 | 5.759 | 1,478,528 | -0.13(-2.22%) |
Mar 26, 2018 | 5.832 | 5.889 | 5.750 | 5.889 | 1,306,795 | +0.13(+2.27%) |
Mar 23, 2018 | 5.995 | 6.053 | 5.734 | 5.759 | 2,280,184 | -0.10(-1.67%) |
Mar 22, 2018 | 5.906 | 5.987 | 5.840 | 5.857 | 1,804,504 | -0.22(-3.63%) |
Mar 21, 2018 | 5.767 | 6.126 | 5.767 | 6.077 | 2,007,905 | +0.37(+6.44%) |
Mar 20, 2018 | 5.612 | 5.734 | 5.609 | 5.710 | 1,708,629 | +0.19(+3.40%) |
Mar 19, 2018 | 5.644 | 5.734 | 5.473 | 5.522 | 1,548,512 | -0.16(-2.87%) |
Mar 16, 2018 | 5.473 | 5.701 | 5.428 | 5.685 | 2,345,703 | +0.23(+4.19%) |
Mar 15, 2018 | 5.465 | 5.514 | 5.383 | 5.456 | 1,653,115 | +0.01(+0.15%) |
Mar 14, 2018 | 5.465 | 5.526 | 5.403 | 5.448 | 1,452,416 | +0.02(+0.45%) |
Mar 13, 2018 | 5.456 | 5.575 | 5.407 | 5.424 | 1,546,571 | -0.02(-0.45%) |
Mar 12, 2018 | 5.554 | 5.603 | 5.440 | 5.448 | 1,289,372 | -0.12(-2.20%) |
Mar 09, 2018 | 5.620 | 5.636 | 5.509 | 5.571 | 1,407,531 | +0.04(+0.74%) |
Mar 08, 2018 | 5.514 | 5.571 | 5.391 | 5.530 | 1,540,128 | +0.06(+1.04%) |
Mar 07, 2018 | 5.424 | 5.473 | 2,304,496 | -0.22(-3.87%) | ||
Mar 06, 2018 | 5.783 | 5.873 | 5.661 | 5.693 | 1,886,817 | -0.01(-0.14%) |
Mar 05, 2018 | 5.415 | 5.710 | 5.363 | 5.701 | 2,219,881 | +0.30(+5.60%) |
Mar 02, 2018 | 5.334 | 5.415 | 5.228 | 5.399 | 2,324,837 | +0.01(+0.15%) |