Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.247 | 6.260 | 6.144 | 6.178 | 2,136,786 | -0.04(-0.69%) |
May 30, 2018 | 6.213 | 6.260 | 6.170 | 6.221 | 2,403,750 | +0.04(+0.69%) |
May 29, 2018 | 6.153 | 6.221 | 6.135 | 6.178 | 3,997,748 | -0.18(-2.83%) |
May 25, 2018 | 6.358 | 6.358 | 6.358 | 0 | -0.03(-0.54%) | |
May 24, 2018 | 6.444 | 6.457 | 6.358 | 6.393 | 4,064,899 | -0.01(-0.13%) |
May 23, 2018 | 6.341 | 6.410 | 6.298 | 6.401 | 5,221,956 | -0.09(-1.45%) |
May 22, 2018 | 6.530 | 6.572 | 6.487 | 6.495 | 5,178,321 | -0.14(-2.07%) |
May 21, 2018 | 6.624 | 6.650 | 6.602 | 6.632 | 2,281,943 | +0.04(+0.65%) |
May 18, 2018 | 6.590 | 6.641 | 6.577 | 6.590 | 3,273,841 | +0.01(+0.13%) |
May 17, 2018 | 6.555 | 6.598 | 6.521 | 6.581 | 3,831,351 | +0.02(+0.26%) |
May 16, 2018 | 6.564 | 6.594 | 6.517 | 6.564 | 3,405,723 | -0.03(-0.52%) |
May 15, 2018 | 6.572 | 6.607 | 6.521 | 6.598 | 4,092,688 | -0.02(-0.26%) |
May 14, 2018 | 6.667 | 6.710 | 6.598 | 6.615 | 7,454,861 | -0.16(-2.40%) |
May 11, 2018 | 6.787 | 6.795 | 6.710 | 6.778 | 11,618,632 | -0.01(-0.13%) |
May 10, 2018 | 6.855 | 6.864 | 6.735 | 6.787 | 21,346,490 | -0.02(-0.25%) |
May 09, 2018 | 6.855 | 6.898 | 6.770 | 6.804 | 4,471,975 | +0.04(+0.63%) |
May 08, 2018 | 6.727 | 6.761 | 6.667 | 6.761 | 7,753,582 | +0.05(+0.77%) |
May 07, 2018 | 6.744 | 6.778 | 6.675 | 6.710 | 5,933,411 | +0.09(+1.29%) |
May 04, 2018 | 6.547 | 6.637 | 6.538 | 6.624 | 3,934,017 | +0.18(+2.79%) |
May 03, 2018 | 6.452 | 6.465 | 6.350 | 6.444 | 5,153,446 | +0.07(+1.08%) |
May 02, 2018 | 6.470 | 6.485 | 6.358 | 6.375 | 5,763,090 | -0.06(-0.93%) |
May 01, 2018 | 6.427 | 6.452 | 6.397 | 6.435 | 3,135,564 | -0.03(-0.53%) |
Apr 30, 2018 | 6.581 | 6.590 | 6.461 | 6.470 | 4,266,827 | -0.03(-0.53%) |
Apr 27, 2018 | 6.487 | 6.521 | 6.452 | 6.504 | 8,318,734 | -0.01(-0.13%) |
Apr 26, 2018 | 6.615 | 6.615 | 6.495 | 6.512 | 7,650,065 | -0.08(-1.17%) |
Apr 25, 2018 | 6.667 | 6.761 | 6.564 | 6.590 | 31,884,522 | +0.00(+0.00%) |
Apr 24, 2018 | 6.547 | 6.684 | 6.547 | 6.590 | 33,740,400 | +0.03(+0.52%) |
Apr 23, 2018 | 6.581 | 6.598 | 6.504 | 6.555 | 16,840,438 | -0.11(-1.67%) |
Apr 20, 2018 | 6.598 | 6.795 | 6.555 | 6.667 | 51,668,468 | +0.98(+17.17%) |
Apr 19, 2018 | 5.570 | 5.698 | 5.553 | 5.690 | 12,136,904 | +0.23(+4.24%) |
Apr 18, 2018 | 5.536 | 5.566 | 5.433 | 5.458 | 5,195,674 | -0.13(-2.30%) |
Apr 17, 2018 | 5.476 | 5.591 | 5.467 | 5.587 | 2,950,111 | +0.16(+3.00%) |
Apr 16, 2018 | 5.467 | 5.476 | 5.381 | 5.424 | 3,023,823 | +0.06(+1.12%) |
Apr 13, 2018 | 5.390 | 5.411 | 5.339 | 5.364 | 3,087,941 | -0.09(-1.57%) |
Apr 12, 2018 | 5.364 | 5.471 | 5.364 | 5.450 | 3,407,335 | +0.03(+0.47%) |
Apr 11, 2018 | 5.356 | 5.471 | 5.356 | 5.424 | 3,850,055 | -0.02(-0.31%) |
Apr 10, 2018 | 5.416 | 5.467 | 5.407 | 5.441 | 2,879,621 | +0.11(+2.09%) |
Apr 09, 2018 | 5.330 | 5.399 | 5.317 | 5.330 | 1,992,285 | +0.01(+0.16%) |
Apr 06, 2018 | 5.373 | 5.399 | 5.279 | 5.321 | 2,678,905 | -0.02(-0.32%) |
Apr 05, 2018 | 5.347 | 5.373 | 5.313 | 5.339 | 3,109,282 | +0.06(+1.14%) |
Apr 04, 2018 | 5.159 | 5.296 | 5.141 | 5.279 | 3,199,813 | +0.00(+0.00%) |
Apr 03, 2018 | 5.279 | 5.313 | 5.219 | 5.279 | 4,556,904 | -0.03(-0.48%) |
Apr 02, 2018 | 5.381 | 5.393 | 5.227 | 5.304 | 4,458,954 | -0.08(-1.44%) |
Mar 29, 2018 | 5.382 | 5.382 | 5.382 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 5.382 | 5.420 | 5.331 | 5.348 | 5,478,689 | +0.00(+0.00%) |
Mar 27, 2018 | 5.458 | 5.470 | 5.319 | 5.348 | 2,473,521 | -0.08(-1.55%) |
Mar 26, 2018 | 5.441 | 5.458 | 5.294 | 5.432 | 5,827,288 | +0.05(+0.94%) |
Mar 23, 2018 | 5.466 | 5.487 | 5.365 | 5.382 | 4,874,767 | -0.01(-0.16%) |
Mar 22, 2018 | 5.424 | 5.487 | 5.382 | 5.390 | 3,695,978 | -0.16(-2.88%) |
Mar 21, 2018 | 5.500 | 5.597 | 5.491 | 5.550 | 2,834,729 | +0.03(+0.46%) |
Mar 20, 2018 | 5.550 | 5.575 | 5.504 | 5.525 | 3,718,198 | -0.08(-1.35%) |
Mar 19, 2018 | 5.609 | 5.626 | 5.554 | 5.601 | 12,465,972 | -0.06(-1.04%) |
Mar 16, 2018 | 5.710 | 5.744 | 5.651 | 5.659 | 7,830,557 | -0.09(-1.61%) |
Mar 15, 2018 | 5.744 | 5.773 | 5.714 | 5.752 | 17,249,900 | +0.05(+0.89%) |
Mar 14, 2018 | 5.760 | 5.765 | 5.651 | 5.701 | 8,800,971 | +0.03(+0.44%) |
Mar 13, 2018 | 5.794 | 5.811 | 5.676 | 5.676 | 3,936,763 | -0.08(-1.32%) |
Mar 12, 2018 | 5.710 | 5.781 | 5.697 | 5.752 | 3,054,267 | -0.03(-0.44%) |
Mar 09, 2018 | 5.752 | 5.819 | 5.745 | 5.777 | 2,047,870 | +0.04(+0.73%) |
Mar 08, 2018 | 5.727 | 5.744 | 5.685 | 5.735 | 6,521,839 | +0.06(+1.04%) |
Mar 07, 2018 | 5.601 | 5.685 | 5.584 | 5.676 | 4,732,812 | -0.03(-0.59%) |
Mar 06, 2018 | 5.735 | 5.752 | 5.659 | 5.710 | 5,000,221 | +0.04(+0.74%) |
Mar 05, 2018 | 5.559 | 5.676 | 5.559 | 5.668 | 2,914,846 | +0.15(+2.74%) |
Mar 02, 2018 | 5.449 | 5.525 | 5.424 | 5.516 | 2,694,739 | +0.07(+1.23%) |