Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.460 | 6.510 | 6.270 | 6.290 | 3,573,317 | -0.16(-2.48%) |
May 30, 2018 | 6.390 | 6.540 | 6.345 | 6.450 | 3,187,572 | +0.12(+1.90%) |
May 29, 2018 | 6.270 | 6.360 | 6.170 | 6.330 | 2,754,636 | +0.02(+0.32%) |
May 25, 2018 | 6.310 | 6.310 | 6.310 | 0 | +0.05(+0.80%) | |
May 24, 2018 | 6.370 | 6.435 | 6.200 | 6.260 | 3,334,155 | -0.12(-1.88%) |
May 23, 2018 | 5.950 | 6.390 | 5.930 | 6.380 | 5,984,007 | +0.43(+7.23%) |
May 22, 2018 | 6.000 | 6.110 | 5.930 | 5.950 | 2,455,290 | -0.02(-0.34%) |
May 21, 2018 | 6.110 | 6.160 | 5.920 | 5.970 | 9,576,775 | -0.13(-2.13%) |
May 18, 2018 | 6.210 | 6.210 | 6.013 | 6.100 | 4,005,213 | -0.10(-1.61%) |
May 17, 2018 | 6.220 | 6.296 | 6.140 | 6.200 | 3,460,175 | -0.05(-0.80%) |
May 16, 2018 | 6.300 | 6.410 | 6.160 | 6.250 | 3,377,533 | -0.02(-0.32%) |
May 15, 2018 | 6.200 | 6.480 | 6.200 | 6.270 | 4,111,439 | +0.05(+0.80%) |
May 14, 2018 | 6.100 | 6.370 | 6.100 | 6.220 | 11,915,140 | +0.12(+1.97%) |
May 11, 2018 | 5.950 | 6.160 | 5.940 | 6.100 | 3,627,071 | +0.14(+2.35%) |
May 10, 2018 | 5.850 | 6.130 | 5.791 | 5.960 | 3,985,974 | +0.13(+2.23%) |
May 09, 2018 | 5.760 | 5.930 | 5.641 | 5.830 | 4,714,935 | +0.04(+0.69%) |
May 08, 2018 | 6.000 | 6.380 | 5.520 | 5.790 | 11,434,229 | +0.17(+3.02%) |
May 07, 2018 | 5.640 | 5.740 | 5.550 | 5.620 | 3,693,989 | +0.02(+0.36%) |
May 04, 2018 | 5.440 | 5.650 | 5.415 | 5.600 | 5,131,142 | +0.17(+3.13%) |
May 03, 2018 | 5.640 | 5.710 | 5.430 | 5.430 | 3,818,141 | -0.22(-3.89%) |
May 02, 2018 | 5.770 | 5.820 | 5.615 | 5.650 | 4,547,625 | -0.14(-2.42%) |
May 01, 2018 | 5.690 | 5.890 | 5.670 | 5.790 | 4,085,505 | +0.06(+1.05%) |
Apr 30, 2018 | 6.010 | 6.130 | 5.685 | 5.730 | 4,435,223 | -0.27(-4.50%) |
Apr 27, 2018 | 5.650 | 6.150 | 5.650 | 6.000 | 6,030,450 | +0.39(+6.95%) |
Apr 26, 2018 | 5.740 | 5.780 | 5.600 | 5.610 | 3,751,652 | -0.06(-1.06%) |
Apr 25, 2018 | 5.650 | 5.690 | 5.500 | 5.670 | 3,200,916 | +0.03(+0.53%) |
Apr 24, 2018 | 5.570 | 5.730 | 5.530 | 5.640 | 3,373,691 | +0.12(+2.17%) |
Apr 23, 2018 | 5.510 | 5.750 | 5.503 | 5.520 | 4,787,160 | +0.01(+0.18%) |
Apr 20, 2018 | 5.620 | 5.685 | 5.500 | 5.510 | 3,005,679 | -0.12(-2.13%) |
Apr 19, 2018 | 5.740 | 5.800 | 5.512 | 5.630 | 2,727,758 | -0.11(-1.92%) |
Apr 18, 2018 | 5.630 | 5.920 | 5.630 | 5.740 | 3,978,134 | +0.18(+3.24%) |
Apr 17, 2018 | 5.540 | 5.815 | 5.530 | 5.560 | 5,227,397 | +0.10(+1.83%) |
Apr 16, 2018 | 5.470 | 5.550 | 5.310 | 5.460 | 3,943,114 | -0.02(-0.36%) |
Apr 13, 2018 | 5.620 | 5.650 | 5.430 | 5.480 | 6,293,353 | -0.14(-2.49%) |
Apr 12, 2018 | 5.720 | 5.797 | 5.560 | 5.620 | 3,962,827 | -0.09(-1.58%) |
Apr 11, 2018 | 5.670 | 5.850 | 5.650 | 5.710 | 2,359,459 | +0.03(+0.53%) |
Apr 10, 2018 | 5.580 | 5.760 | 5.540 | 5.680 | 3,770,874 | +0.17(+3.09%) |
Apr 09, 2018 | 5.510 | 5.565 | 5.380 | 5.510 | 4,618,385 | +0.02(+0.36%) |
Apr 06, 2018 | 5.640 | 5.680 | 5.420 | 5.490 | 4,207,166 | -0.23(-4.02%) |
Apr 05, 2018 | 5.590 | 5.755 | 5.425 | 5.720 | 4,409,747 | +0.15(+2.69%) |
Apr 04, 2018 | 5.500 | 5.590 | 5.270 | 5.570 | 8,212,089 | -0.15(-2.62%) |
Apr 03, 2018 | 5.700 | 5.770 | 5.430 | 5.720 | 5,950,229 | +0.05(+0.88%) |
Apr 02, 2018 | 5.930 | 5.940 | 5.615 | 5.670 | 3,431,421 | -0.27(-4.55%) |
Mar 29, 2018 | 5.940 | 5.940 | 5.940 | 0 | +0.10(+1.71%) | |
Mar 28, 2018 | 5.830 | 5.990 | 5.790 | 5.840 | 6,484,875 | +0.05(+0.86%) |
Mar 27, 2018 | 5.810 | 5.970 | 5.720 | 5.790 | 3,431,422 | -0.02(-0.34%) |
Mar 26, 2018 | 5.960 | 5.980 | 5.610 | 5.810 | 4,693,892 | -0.05(-0.85%) |
Mar 23, 2018 | 6.070 | 6.180 | 5.830 | 5.860 | 3,761,741 | -0.19(-3.14%) |
Mar 22, 2018 | 6.030 | 6.140 | 5.920 | 6.050 | 4,125,578 | -0.03(-0.49%) |
Mar 21, 2018 | 6.000 | 6.285 | 6.000 | 6.080 | 4,670,507 | +0.03(+0.50%) |
Mar 20, 2018 | 6.710 | 6.735 | 5.950 | 6.050 | 10,815,992 | -0.66(-9.84%) |
Mar 19, 2018 | 7.010 | 7.020 | 6.630 | 6.710 | 3,567,100 | -0.30(-4.28%) |
Mar 16, 2018 | 6.830 | 7.160 | 6.830 | 7.010 | 4,991,301 | +0.17(+2.49%) |
Mar 15, 2018 | 7.100 | 7.120 | 6.810 | 6.840 | 3,947,157 | -0.21(-2.98%) |
Mar 14, 2018 | 7.040 | 7.230 | 6.960 | 7.050 | 6,713,710 | +0.04(+0.57%) |
Mar 13, 2018 | 7.020 | 7.080 | 6.915 | 7.010 | 12,391,861 | -0.01(-0.14%) |
Mar 12, 2018 | 7.010 | 7.070 | 6.945 | 7.020 | 3,004,415 | +0.04(+0.57%) |
Mar 09, 2018 | 7.140 | 7.160 | 6.880 | 6.980 | 3,923,680 | -0.10(-1.41%) |
Mar 08, 2018 | 7.240 | 7.390 | 7.040 | 7.080 | 3,174,658 | -0.15(-2.07%) |
Mar 07, 2018 | 7.070 | 7.230 | 4,378,950 | -0.03(-0.41%) | ||
Mar 06, 2018 | 7.240 | 7.330 | 7.040 | 7.260 | 4,015,430 | +0.04(+0.55%) |
Mar 05, 2018 | 6.830 | 7.470 | 6.680 | 7.220 | 7,144,726 | +0.35(+5.09%) |
Mar 02, 2018 | 6.490 | 6.920 | 6.435 | 6.870 | 7,229,223 | +0.34(+5.21%) |