Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.506 | 6.701 | 6.497 | 6.582 | 3,441,588 | +0.07(+1.04%) |
May 30, 2018 | 6.641 | 6.675 | 6.489 | 6.514 | 2,558,478 | -0.04(-0.65%) |
May 29, 2018 | 6.607 | 6.641 | 6.463 | 6.556 | 2,661,255 | -0.13(-1.91%) |
May 25, 2018 | 6.684 | 6.684 | 6.684 | 0 | -0.03(-0.51%) | |
May 24, 2018 | 6.709 | 6.769 | 6.650 | 6.718 | 1,691,954 | -0.03(-0.38%) |
May 23, 2018 | 6.709 | 6.769 | 6.675 | 6.743 | 2,243,886 | +0.01(+0.13%) |
May 22, 2018 | 6.794 | 6.879 | 6.726 | 6.735 | 2,383,273 | -0.04(-0.63%) |
May 21, 2018 | 6.777 | 6.837 | 6.709 | 6.777 | 2,543,518 | +0.06(+0.88%) |
May 18, 2018 | 6.743 | 6.803 | 6.709 | 6.718 | 4,106,415 | -0.02(-0.25%) |
May 17, 2018 | 6.650 | 6.786 | 6.650 | 6.735 | 3,969,674 | +0.07(+1.02%) |
May 16, 2018 | 6.599 | 6.692 | 6.573 | 6.667 | 2,232,941 | +0.08(+1.16%) |
May 15, 2018 | 6.497 | 6.616 | 6.463 | 6.590 | 1,727,965 | +0.12(+1.84%) |
May 14, 2018 | 6.344 | 6.523 | 6.344 | 6.472 | 2,853,368 | +0.14(+2.28%) |
May 11, 2018 | 6.319 | 6.361 | 6.276 | 6.327 | 1,300,048 | +0.00(+0.00%) |
May 10, 2018 | 6.395 | 6.395 | 6.293 | 6.327 | 1,684,520 | -0.08(-1.19%) |
May 09, 2018 | 6.378 | 6.497 | 6.344 | 6.404 | 1,679,913 | +0.05(+0.80%) |
May 08, 2018 | 6.327 | 6.370 | 6.285 | 6.353 | 1,901,521 | +0.06(+0.94%) |
May 07, 2018 | 6.327 | 6.353 | 6.268 | 6.293 | 1,261,062 | -0.01(-0.13%) |
May 04, 2018 | 6.225 | 6.353 | 6.166 | 6.302 | 2,958,982 | +0.03(+0.41%) |
May 03, 2018 | 6.191 | 6.336 | 6.106 | 6.276 | 2,237,917 | +0.06(+0.96%) |
May 02, 2018 | 6.310 | 6.319 | 6.183 | 6.217 | 3,151,076 | -0.08(-1.35%) |
May 01, 2018 | 6.149 | 6.302 | 6.055 | 6.302 | 2,002,169 | +0.17(+2.77%) |
Apr 30, 2018 | 6.234 | 6.234 | 6.098 | 6.132 | 1,901,932 | -0.09(-1.50%) |
Apr 27, 2018 | 6.030 | 6.234 | 5.970 | 6.225 | 2,949,481 | +0.30(+5.01%) |
Apr 26, 2018 | 5.962 | 5.996 | 5.911 | 5.928 | 2,064,636 | -0.05(-0.85%) |
Apr 25, 2018 | 5.937 | 6.000 | 5.869 | 5.979 | 1,989,742 | +0.04(+0.72%) |
Apr 24, 2018 | 5.826 | 6.030 | 5.792 | 5.937 | 2,586,315 | +0.15(+2.64%) |
Apr 23, 2018 | 5.869 | 5.877 | 5.724 | 5.784 | 1,655,614 | -0.03(-0.58%) |
Apr 20, 2018 | 5.614 | 5.864 | 5.614 | 5.818 | 3,545,040 | +0.21(+3.79%) |
Apr 19, 2018 | 5.563 | 5.631 | 5.546 | 5.605 | 1,604,254 | +0.08(+1.38%) |
Apr 18, 2018 | 5.614 | 5.656 | 5.529 | 5.529 | 1,411,298 | -0.08(-1.51%) |
Apr 17, 2018 | 5.707 | 5.707 | 5.563 | 5.614 | 1,763,998 | -0.08(-1.49%) |
Apr 16, 2018 | 5.758 | 5.775 | 5.614 | 5.699 | 848,196 | -0.01(-0.15%) |
Apr 13, 2018 | 5.758 | 5.767 | 5.614 | 5.707 | 1,432,005 | -0.02(-0.30%) |
Apr 12, 2018 | 5.486 | 5.733 | 5.478 | 5.724 | 2,220,324 | +0.26(+4.82%) |
Apr 11, 2018 | 5.384 | 5.503 | 5.367 | 5.461 | 1,255,374 | +0.05(+0.94%) |
Apr 10, 2018 | 5.376 | 5.431 | 5.291 | 5.410 | 1,354,777 | +0.09(+1.76%) |
Apr 09, 2018 | 5.401 | 5.452 | 5.291 | 5.317 | 1,896,145 | -0.04(-0.79%) |
Apr 06, 2018 | 5.367 | 5.503 | 5.283 | 5.359 | 4,304,948 | -0.02(-0.32%) |
Apr 05, 2018 | 5.342 | 5.393 | 5.283 | 5.376 | 1,379,548 | +0.06(+1.12%) |
Apr 04, 2018 | 5.172 | 5.325 | 5.164 | 5.317 | 1,390,445 | +0.03(+0.64%) |
Apr 03, 2018 | 5.189 | 5.283 | 5.113 | 5.283 | 2,777,963 | +0.11(+2.13%) |
Apr 02, 2018 | 5.079 | 5.181 | 5.036 | 5.172 | 3,032,194 | +0.06(+1.16%) |
Mar 29, 2018 | 5.113 | 5.113 | 5.113 | 0 | +0.07(+1.35%) | |
Mar 28, 2018 | 5.019 | 5.070 | 4.939 | 5.045 | 1,748,100 | +0.03(+0.68%) |
Mar 27, 2018 | 5.113 | 5.125 | 4.951 | 5.011 | 2,838,100 | -0.13(-2.48%) |
Mar 26, 2018 | 4.994 | 5.151 | 4.981 | 5.138 | 1,455,197 | +0.20(+3.95%) |
Mar 23, 2018 | 5.164 | 5.181 | 4.909 | 4.943 | 1,856,286 | -0.20(-3.80%) |
Mar 22, 2018 | 5.266 | 5.266 | 5.087 | 5.138 | 2,147,669 | -0.20(-3.82%) |
Mar 21, 2018 | 5.317 | 5.376 | 5.274 | 5.342 | 1,466,333 | +0.03(+0.48%) |
Mar 20, 2018 | 5.384 | 5.444 | 5.283 | 5.317 | 1,198,178 | -0.06(-1.11%) |
Mar 19, 2018 | 5.444 | 5.444 | 5.244 | 5.376 | 1,670,740 | -0.11(-2.01%) |
Mar 16, 2018 | 5.435 | 5.503 | 5.393 | 5.486 | 3,835,991 | +0.06(+1.10%) |
Mar 15, 2018 | 5.367 | 5.431 | 5.317 | 5.427 | 1,216,603 | +0.07(+1.27%) |
Mar 14, 2018 | 5.461 | 5.461 | 5.308 | 5.359 | 1,538,877 | -0.08(-1.41%) |
Mar 13, 2018 | 5.495 | 5.495 | 5.410 | 5.435 | 1,474,891 | -0.03(-0.62%) |
Mar 12, 2018 | 5.461 | 5.512 | 5.410 | 5.469 | 1,100,028 | +0.02(+0.31%) |
Mar 09, 2018 | 5.435 | 5.495 | 5.376 | 5.452 | 1,672,267 | +0.06(+1.10%) |
Mar 08, 2018 | 5.418 | 5.469 | 5.329 | 5.393 | 1,210,651 | -0.01(-0.16%) |
Mar 07, 2018 | 5.469 | 5.401 | 1,801,984 | +0.02(+0.32%) | ||
Mar 06, 2018 | 5.300 | 5.414 | 5.249 | 5.384 | 1,897,429 | +0.09(+1.77%) |
Mar 05, 2018 | 5.181 | 5.308 | 5.130 | 5.291 | 1,320,909 | +0.06(+1.14%) |
Mar 02, 2018 | 5.087 | 5.240 | 5.020 | 5.232 | 1,808,325 | +0.09(+1.82%) |