Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.530 | 6.670 | 6.380 | 6.430 | 1,126,207 | -0.09(-1.38%) |
May 30, 2018 | 6.310 | 6.620 | 6.300 | 6.520 | 894,499 | +0.23(+3.66%) |
May 29, 2018 | 6.110 | 6.310 | 5.925 | 6.290 | 716,717 | +0.21(+3.45%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.13(+2.18%) | |
May 24, 2018 | 5.890 | 5.950 | 5.780 | 5.950 | 577,552 | +0.02(+0.34%) |
May 23, 2018 | 5.840 | 5.960 | 5.810 | 5.930 | 442,587 | +0.06(+1.02%) |
May 22, 2018 | 5.860 | 5.970 | 5.840 | 5.870 | 680,688 | +0.07(+1.21%) |
May 21, 2018 | 5.900 | 5.950 | 5.790 | 5.800 | 719,821 | -0.08(-1.36%) |
May 18, 2018 | 5.830 | 6.000 | 5.741 | 5.880 | 708,811 | -0.02(-0.34%) |
May 17, 2018 | 6.010 | 6.150 | 5.890 | 5.900 | 1,425,951 | -0.08(-1.34%) |
May 16, 2018 | 5.900 | 6.020 | 5.810 | 5.980 | 853,832 | +0.07(+1.18%) |
May 15, 2018 | 5.950 | 6.010 | 5.760 | 5.910 | 1,074,358 | -0.10(-1.66%) |
May 14, 2018 | 5.530 | 6.070 | 5.500 | 6.010 | 1,467,548 | +0.51(+9.27%) |
May 11, 2018 | 5.180 | 5.520 | 5.120 | 5.500 | 675,058 | +0.29(+5.57%) |
May 10, 2018 | 5.360 | 5.530 | 5.185 | 5.210 | 964,890 | -0.12(-2.25%) |
May 09, 2018 | 5.000 | 5.340 | 4.910 | 5.330 | 687,368 | +0.30(+5.96%) |
May 08, 2018 | 5.180 | 5.330 | 5.010 | 5.030 | 990,572 | -0.53(-9.53%) |
May 07, 2018 | 5.350 | 5.600 | 5.350 | 5.560 | 999,790 | +0.24(+4.51%) |
May 04, 2018 | 5.150 | 5.390 | 5.090 | 5.320 | 852,607 | +0.14(+2.70%) |
May 03, 2018 | 5.200 | 5.251 | 5.030 | 5.180 | 476,329 | +0.01(+0.19%) |
May 02, 2018 | 4.900 | 5.210 | 4.840 | 5.170 | 639,553 | +0.29(+5.94%) |
May 01, 2018 | 4.830 | 4.990 | 4.770 | 4.880 | 657,392 | -0.04(-0.81%) |
Apr 30, 2018 | 5.090 | 5.095 | 4.920 | 4.920 | 425,259 | -0.15(-2.96%) |
Apr 27, 2018 | 5.060 | 5.130 | 4.870 | 5.070 | 246,313 | +0.02(+0.40%) |
Apr 26, 2018 | 4.910 | 5.120 | 4.894 | 5.050 | 496,800 | +0.18(+3.70%) |
Apr 25, 2018 | 4.890 | 5.010 | 4.810 | 4.870 | 383,489 | +0.01(+0.21%) |
Apr 24, 2018 | 4.910 | 4.920 | 4.760 | 4.860 | 561,219 | -0.04(-0.82%) |
Apr 23, 2018 | 4.950 | 4.984 | 4.790 | 4.900 | 386,868 | -0.01(-0.20%) |
Apr 20, 2018 | 4.810 | 5.040 | 4.760 | 4.910 | 542,107 | +0.07(+1.45%) |
Apr 19, 2018 | 5.100 | 5.140 | 4.810 | 4.840 | 588,221 | -0.30(-5.84%) |
Apr 18, 2018 | 5.200 | 5.280 | 5.120 | 5.140 | 395,661 | -0.04(-0.77%) |
Apr 17, 2018 | 5.010 | 5.240 | 4.990 | 5.180 | 450,173 | +0.20(+4.02%) |
Apr 16, 2018 | 5.020 | 5.060 | 4.960 | 4.980 | 373,405 | -0.03(-0.60%) |
Apr 13, 2018 | 5.110 | 5.140 | 4.875 | 5.010 | 506,161 | -0.10(-1.96%) |
Apr 12, 2018 | 5.070 | 5.150 | 5.010 | 5.110 | 661,401 | +0.06(+1.19%) |
Apr 11, 2018 | 4.800 | 5.060 | 4.770 | 5.050 | 1,126,325 | +0.22(+4.55%) |
Apr 10, 2018 | 4.680 | 4.870 | 4.640 | 4.830 | 851,776 | +0.21(+4.55%) |
Apr 09, 2018 | 4.650 | 4.780 | 4.600 | 4.620 | 616,089 | +0.02(+0.43%) |
Apr 06, 2018 | 4.660 | 4.770 | 4.570 | 4.600 | 827,123 | -0.08(-1.71%) |
Apr 05, 2018 | 5.150 | 5.150 | 4.680 | 4.680 | 1,064,198 | -0.43(-8.41%) |
Apr 04, 2018 | 4.800 | 5.130 | 4.770 | 5.110 | 781,672 | +0.23(+4.71%) |
Apr 03, 2018 | 4.700 | 4.920 | 4.620 | 4.880 | 1,131,650 | +0.27(+5.86%) |
Apr 02, 2018 | 4.760 | 4.803 | 4.530 | 4.610 | 922,893 | -0.16(-3.35%) |
Mar 29, 2018 | 4.770 | 4.770 | 4.770 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 5.060 | 5.070 | 4.750 | 4.780 | 1,081,636 | -0.26(-5.16%) |
Mar 27, 2018 | 5.280 | 5.320 | 4.995 | 5.040 | 791,128 | -0.23(-4.36%) |
Mar 26, 2018 | 5.300 | 5.350 | 5.060 | 5.270 | 825,599 | +0.06(+1.15%) |
Mar 23, 2018 | 5.200 | 5.310 | 5.060 | 5.210 | 841,344 | +0.00(+0.00%) |
Mar 22, 2018 | 5.220 | 5.350 | 5.190 | 5.210 | 763,311 | -0.06(-1.14%) |
Mar 21, 2018 | 5.050 | 5.290 | 5.010 | 5.270 | 728,120 | +0.23(+4.56%) |
Mar 20, 2018 | 5.110 | 5.230 | 5.000 | 5.040 | 541,695 | -0.08(-1.56%) |
Mar 19, 2018 | 5.320 | 5.410 | 5.060 | 5.120 | 838,691 | -0.25(-4.66%) |
Mar 16, 2018 | 5.340 | 5.410 | 5.280 | 5.370 | 937,650 | -0.01(-0.19%) |
Mar 15, 2018 | 5.360 | 5.500 | 5.300 | 5.380 | 836,018 | -0.01(-0.19%) |
Mar 14, 2018 | 5.330 | 5.460 | 5.240 | 5.390 | 639,288 | +0.06(+1.13%) |
Mar 13, 2018 | 5.650 | 5.650 | 5.290 | 5.330 | 1,090,478 | -0.27(-4.82%) |
Mar 12, 2018 | 5.580 | 5.640 | 5.420 | 5.600 | 1,063,774 | +0.02(+0.36%) |
Mar 09, 2018 | 5.500 | 5.650 | 5.390 | 5.580 | 865,225 | +0.08(+1.45%) |
Mar 08, 2018 | 5.420 | 5.500 | 5.310 | 5.500 | 729,212 | +0.08(+1.48%) |
Mar 07, 2018 | 5.160 | 5.430 | 5.080 | 5.420 | 1,071,783 | +0.24(+4.63%) |
Mar 06, 2018 | 5.360 | 5.420 | 5.075 | 5.180 | 948,249 | -0.18(-3.36%) |
Mar 05, 2018 | 5.040 | 5.490 | 5.040 | 5.360 | 1,148,547 | +0.33(+6.56%) |
Mar 02, 2018 | 4.870 | 5.045 | 4.850 | 5.030 | 1,212,625 | +0.12(+2.44%) |