Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.751 | 5.899 | 5.747 | 5.806 | 1,307,012 | +0.06(+1.08%) |
Jun 28, 2018 | 5.853 | 5.961 | 5.720 | 5.744 | 3,298,018 | -0.15(-2.51%) |
Jun 27, 2018 | 5.961 | 6.195 | 5.888 | 5.891 | 2,026,513 | -0.04(-0.66%) |
Jun 26, 2018 | 5.954 | 5.954 | 5.751 | 5.930 | 1,545,371 | -0.04(-0.65%) |
Jun 25, 2018 | 5.868 | 5.993 | 5.720 | 5.969 | 3,228,616 | -0.01(-0.13%) |
Jun 22, 2018 | 6.024 | 6.032 | 5.911 | 5.977 | 2,325,370 | +0.02(+0.26%) |
Jun 21, 2018 | 6.047 | 6.156 | 5.884 | 5.961 | 2,125,338 | -0.09(-1.42%) |
Jun 20, 2018 | 6.133 | 6.140 | 5.930 | 6.047 | 1,512,527 | +0.01(+0.13%) |
Jun 19, 2018 | 6.281 | 6.281 | 5.775 | 6.039 | 6,043,086 | -0.30(-4.67%) |
Jun 18, 2018 | 6.265 | 6.358 | 6.078 | 6.335 | 2,906,695 | -0.01(-0.12%) |
Jun 15, 2018 | 6.810 | 6.133 | 6.343 | 6,960,560 | -0.47(-6.86%) | |
Jun 14, 2018 | 6.747 | 6.825 | 6.654 | 6.810 | 2,573,902 | +0.11(+1.63%) |
Jun 13, 2018 | 6.584 | 6.860 | 6.545 | 6.701 | 5,239,838 | +0.16(+2.50%) |
Jun 12, 2018 | 6.561 | 6.615 | 6.475 | 6.537 | 2,597,818 | -0.02(-0.36%) |
Jun 11, 2018 | 6.569 | 6.615 | 6.444 | 6.561 | 1,538,081 | -0.04(-0.59%) |
Jun 08, 2018 | 6.522 | 6.600 | 6.312 | 6.600 | 2,832,202 | +0.00(+0.00%) |
Jun 07, 2018 | 6.498 | 6.678 | 6.343 | 6.600 | 7,158,970 | +0.28(+4.43%) |
Jun 06, 2018 | 6.444 | 6.526 | 6.273 | 6.319 | 3,140,000 | -0.09(-1.34%) |
Jun 05, 2018 | 6.382 | 6.452 | 6.288 | 6.405 | 2,448,437 | +0.02(+0.24%) |
Jun 04, 2018 | 6.304 | 6.436 | 6.195 | 6.389 | 5,109,322 | +0.15(+2.37%) |
Jun 01, 2018 | 5.868 | 6.319 | 5.806 | 6.242 | 7,275,484 | +0.44(+7.65%) |
May 31, 2018 | 5.860 | 5.981 | 5.705 | 5.798 | 2,373,093 | -0.01(-0.13%) |
May 30, 2018 | 5.744 | 5.864 | 5.705 | 5.806 | 1,635,884 | +0.06(+1.08%) |
May 29, 2018 | 5.681 | 5.798 | 5.565 | 5.744 | 2,128,176 | +0.05(+0.96%) |
May 25, 2018 | 5.689 | 5.689 | 5.689 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 5.658 | 5.744 | 5.533 | 5.674 | 1,989,152 | -0.03(-0.55%) |
May 23, 2018 | 6.008 | 6.035 | 5.611 | 5.705 | 3,825,860 | -0.31(-5.17%) |
May 22, 2018 | 5.954 | 6.070 | 5.923 | 6.016 | 2,690,376 | +0.11(+1.84%) |
May 21, 2018 | 5.744 | 6.070 | 5.728 | 5.907 | 4,812,951 | +0.23(+4.12%) |
May 18, 2018 | 5.572 | 5.681 | 5.565 | 5.674 | 1,641,888 | +0.05(+0.97%) |
May 17, 2018 | 5.759 | 5.767 | 5.603 | 5.619 | 2,399,713 | -0.12(-2.04%) |
May 16, 2018 | 5.588 | 5.736 | 5.588 | 5.736 | 1,942,919 | +0.12(+2.22%) |
May 15, 2018 | 5.440 | 5.627 | 5.393 | 5.611 | 2,515,712 | +0.16(+2.85%) |
May 14, 2018 | 5.300 | 5.510 | 5.253 | 5.456 | 2,683,772 | +0.16(+2.94%) |
May 11, 2018 | 5.401 | 5.479 | 5.262 | 5.300 | 3,104,246 | -0.11(-2.01%) |
May 10, 2018 | 5.541 | 5.666 | 5.378 | 5.409 | 4,193,934 | -0.05(-1.00%) |
May 09, 2018 | 5.588 | 5.596 | 5.386 | 5.463 | 4,450,714 | -0.14(-2.50%) |
May 08, 2018 | 5.697 | 5.697 | 5.572 | 5.603 | 1,950,612 | -0.08(-1.37%) |
May 07, 2018 | 5.720 | 5.720 | 5.510 | 5.681 | 2,403,978 | +0.06(+1.11%) |
May 04, 2018 | 5.463 | 5.674 | 5.409 | 5.619 | 1,841,084 | +0.16(+3.00%) |
May 03, 2018 | 5.526 | 5.588 | 5.316 | 5.456 | 2,237,365 | -0.12(-2.23%) |
May 02, 2018 | 5.565 | 5.704 | 5.510 | 5.580 | 2,883,758 | +0.13(+2.43%) |
May 01, 2018 | 5.308 | 5.486 | 5.292 | 5.448 | 1,724,253 | +0.14(+2.64%) |
Apr 30, 2018 | 5.292 | 5.389 | 5.245 | 5.308 | 1,560,718 | +0.02(+0.44%) |
Apr 27, 2018 | 5.448 | 5.526 | 5.261 | 5.284 | 2,175,050 | -0.06(-1.16%) |
Apr 26, 2018 | 5.284 | 5.557 | 5.207 | 5.347 | 2,956,014 | +0.08(+1.48%) |
Apr 25, 2018 | 5.393 | 5.487 | 5.059 | 5.269 | 3,513,981 | -0.21(-3.84%) |
Apr 24, 2018 | 5.642 | 5.767 | 5.448 | 5.479 | 2,335,836 | -0.16(-2.90%) |
Apr 23, 2018 | 5.674 | 5.845 | 5.565 | 5.642 | 3,520,619 | -0.04(-0.68%) |
Apr 20, 2018 | 5.642 | 5.806 | 5.627 | 5.681 | 2,702,241 | +0.02(+0.41%) |
Apr 19, 2018 | 5.526 | 5.705 | 5.456 | 5.658 | 2,732,496 | +0.07(+1.25%) |
Apr 18, 2018 | 5.814 | 5.814 | 5.572 | 5.588 | 2,143,472 | -0.21(-3.62%) |
Apr 17, 2018 | 5.681 | 5.923 | 5.666 | 5.798 | 3,764,863 | +0.16(+2.90%) |
Apr 16, 2018 | 5.603 | 5.705 | 5.487 | 5.635 | 2,634,330 | +0.06(+1.12%) |
Apr 13, 2018 | 5.642 | 5.712 | 5.487 | 5.572 | 2,710,805 | -0.13(-2.32%) |
Apr 12, 2018 | 5.635 | 5.814 | 5.378 | 5.705 | 6,401,853 | +0.10(+1.81%) |
Apr 11, 2018 | 5.393 | 5.821 | 5.360 | 5.603 | 6,541,186 | +0.30(+5.73%) |
Apr 10, 2018 | 5.316 | 5.362 | 5.082 | 5.300 | 3,623,250 | +0.09(+1.64%) |
Apr 09, 2018 | 4.965 | 5.370 | 4.961 | 5.214 | 6,408,290 | +0.25(+5.02%) |
Apr 06, 2018 | 4.911 | 5.004 | 4.841 | 4.965 | 2,115,313 | -0.01(-0.16%) |
Apr 05, 2018 | 4.981 | 5.082 | 4.915 | 4.973 | 2,578,763 | +0.04(+0.79%) |
Apr 04, 2018 | 4.817 | 4.950 | 4.771 | 4.934 | 2,937,465 | +0.01(+0.16%) |
Apr 03, 2018 | 5.059 | 5.082 | 4.880 | 4.926 | 2,326,385 | -0.09(-1.71%) |