Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.220 | 5.300 | 5.090 | 5.170 | 572,509 | +0.06(+1.17%) |
May 30, 2018 | 5.080 | 5.210 | 5.050 | 5.110 | 426,512 | +0.03(+0.59%) |
May 29, 2018 | 5.030 | 5.240 | 5.000 | 5.080 | 506,240 | +0.05(+0.99%) |
May 25, 2018 | 5.030 | 5.030 | 5.030 | 0 | -0.15(-2.90%) | |
May 24, 2018 | 5.250 | 5.250 | 5.050 | 5.180 | 394,644 | -0.01(-0.19%) |
May 23, 2018 | 5.440 | 5.450 | 5.080 | 5.190 | 653,955 | -0.12(-2.26%) |
May 22, 2018 | 5.550 | 5.550 | 5.280 | 5.310 | 451,222 | -0.14(-2.57%) |
May 21, 2018 | 5.330 | 5.460 | 5.113 | 5.450 | 425,731 | +0.09(+1.68%) |
May 18, 2018 | 5.300 | 5.510 | 5.121 | 5.360 | 816,920 | +0.26(+5.10%) |
May 17, 2018 | 5.450 | 5.520 | 5.090 | 5.100 | 987,899 | -0.41(-7.44%) |
May 16, 2018 | 5.910 | 6.240 | 5.430 | 5.510 | 1,404,292 | -0.53(-8.77%) |
May 15, 2018 | 5.880 | 6.280 | 5.610 | 6.040 | 1,126,926 | -0.15(-2.42%) |
May 14, 2018 | 5.800 | 6.220 | 5.777 | 6.190 | 991,408 | +0.35(+5.99%) |
May 11, 2018 | 5.750 | 5.850 | 5.527 | 5.840 | 651,283 | +0.01(+0.17%) |
May 10, 2018 | 5.750 | 5.960 | 5.410 | 5.830 | 823,158 | +0.12(+2.19%) |
May 09, 2018 | 5.990 | 6.150 | 5.340 | 5.705 | 1,262,357 | -0.26(-4.44%) |
May 08, 2018 | 6.400 | 6.466 | 5.540 | 5.970 | 1,962,860 | -0.46(-7.15%) |
May 07, 2018 | 6.740 | 6.790 | 6.400 | 6.430 | 876,265 | -0.30(-4.46%) |
May 04, 2018 | 6.860 | 6.900 | 6.670 | 6.730 | 542,104 | -0.08(-1.17%) |
May 03, 2018 | 6.880 | 6.880 | 6.770 | 6.810 | 342,807 | +0.05(+0.74%) |
May 02, 2018 | 6.690 | 6.850 | 6.680 | 6.760 | 336,906 | +0.02(+0.30%) |
May 01, 2018 | 6.610 | 6.770 | 6.450 | 6.740 | 505,613 | +0.13(+1.97%) |
Apr 30, 2018 | 6.610 | 6.710 | 6.550 | 6.610 | 376,802 | +0.00(+0.00%) |
Apr 27, 2018 | 6.690 | 6.715 | 6.560 | 6.610 | 785,166 | -0.03(-0.45%) |
Apr 26, 2018 | 6.680 | 6.750 | 6.520 | 6.640 | 404,190 | -0.05(-0.75%) |
Apr 25, 2018 | 6.600 | 6.720 | 6.495 | 6.690 | 867,992 | +0.09(+1.36%) |
Apr 24, 2018 | 6.500 | 6.610 | 6.430 | 6.600 | 300,559 | +0.07(+1.07%) |
Apr 23, 2018 | 6.350 | 6.540 | 6.290 | 6.530 | 496,000 | +0.19(+3.00%) |
Apr 20, 2018 | 6.280 | 6.450 | 6.160 | 6.340 | 474,037 | +0.04(+0.63%) |
Apr 19, 2018 | 6.440 | 6.550 | 6.110 | 6.300 | 715,833 | -0.12(-1.87%) |
Apr 18, 2018 | 6.690 | 6.690 | 6.310 | 6.420 | 590,566 | -0.20(-3.02%) |
Apr 17, 2018 | 6.450 | 6.700 | 5.950 | 6.620 | 897,046 | +0.17(+2.64%) |
Apr 16, 2018 | 6.720 | 6.734 | 6.400 | 6.450 | 664,098 | -0.24(-3.59%) |
Apr 13, 2018 | 6.760 | 6.849 | 6.580 | 6.690 | 624,092 | -0.11(-1.62%) |
Apr 12, 2018 | 6.900 | 6.970 | 6.750 | 6.800 | 591,275 | -0.13(-1.88%) |
Apr 11, 2018 | 6.910 | 7.010 | 6.870 | 6.930 | 291,912 | +0.03(+0.43%) |
Apr 10, 2018 | 6.830 | 7.089 | 6.740 | 6.900 | 304,072 | +0.09(+1.32%) |
Apr 09, 2018 | 6.860 | 6.890 | 6.660 | 6.810 | 354,071 | +0.02(+0.29%) |
Apr 06, 2018 | 7.040 | 7.080 | 6.640 | 6.790 | 561,783 | -0.27(-3.82%) |
Apr 05, 2018 | 7.000 | 7.300 | 6.950 | 7.060 | 1,112,206 | +0.09(+1.29%) |
Apr 04, 2018 | 6.750 | 7.050 | 6.690 | 6.970 | 1,130,218 | +0.17(+2.50%) |
Apr 03, 2018 | 6.640 | 6.840 | 6.520 | 6.800 | 506,199 | +0.18(+2.72%) |
Apr 02, 2018 | 6.700 | 6.800 | 6.600 | 6.620 | 305,136 | -0.07(-1.05%) |
Mar 29, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.15(+2.29%) | |
Mar 28, 2018 | 6.740 | 6.750 | 6.500 | 6.540 | 370,644 | -0.21(-3.11%) |
Mar 27, 2018 | 6.800 | 6.850 | 6.610 | 6.750 | 338,303 | -0.06(-0.88%) |
Mar 26, 2018 | 6.810 | 6.880 | 6.600 | 6.810 | 332,449 | +0.01(+0.15%) |
Mar 23, 2018 | 6.750 | 6.900 | 6.540 | 6.800 | 423,706 | +0.05(+0.74%) |
Mar 22, 2018 | 6.700 | 6.980 | 6.650 | 6.750 | 599,086 | +0.01(+0.15%) |
Mar 21, 2018 | 6.790 | 7.040 | 6.690 | 6.740 | 842,568 | -0.02(-0.30%) |
Mar 20, 2018 | 6.850 | 7.000 | 6.400 | 6.760 | 969,968 | +0.02(+0.30%) |
Mar 19, 2018 | 6.380 | 6.780 | 6.220 | 6.740 | 1,228,070 | +0.34(+5.31%) |
Mar 16, 2018 | 6.740 | 7.170 | 6.231 | 6.400 | 8,199,517 | +0.82(+14.70%) |
Mar 15, 2018 | 5.780 | 5.790 | 5.510 | 5.580 | 797,543 | -0.15(-2.62%) |
Mar 14, 2018 | 5.810 | 5.810 | 5.620 | 5.730 | 242,442 | -0.06(-1.04%) |
Mar 13, 2018 | 5.840 | 5.900 | 5.650 | 5.790 | 368,638 | -0.01(-0.17%) |
Mar 12, 2018 | 5.730 | 5.900 | 5.680 | 5.800 | 309,854 | +0.11(+1.93%) |
Mar 09, 2018 | 5.620 | 5.800 | 5.570 | 5.690 | 309,458 | +0.10(+1.79%) |
Mar 08, 2018 | 5.380 | 5.630 | 5.340 | 5.590 | 249,885 | +0.20(+3.71%) |
Mar 07, 2018 | 5.330 | 5.390 | 219,622 | -0.11(-2.00%) | ||
Mar 06, 2018 | 5.250 | 5.620 | 5.250 | 5.500 | 378,296 | +0.31(+5.97%) |
Mar 05, 2018 | 5.290 | 5.367 | 5.120 | 5.190 | 185,333 | -0.13(-2.44%) |
Mar 02, 2018 | 5.180 | 5.330 | 5.100 | 5.320 | 265,802 | +0.05(+0.95%) |