Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.619 | 5.652 | 5.612 | 5.632 | 2,910,059 | +0.03(+0.47%) |
Jun 28, 2018 | 5.599 | 5.619 | 5.560 | 5.606 | 2,670,404 | +0.01(+0.12%) |
Jun 27, 2018 | 5.659 | 5.695 | 5.586 | 5.599 | 2,140,782 | -0.07(-1.28%) |
Jun 26, 2018 | 5.698 | 5.698 | 5.642 | 5.672 | 1,815,769 | -0.02(-0.35%) |
Jun 25, 2018 | 5.731 | 5.745 | 5.679 | 5.692 | 2,062,172 | -0.03(-0.58%) |
Jun 22, 2018 | 5.712 | 5.758 | 5.685 | 5.725 | 2,023,344 | +0.08(+1.40%) |
Jun 21, 2018 | 5.639 | 5.665 | 5.626 | 5.646 | 1,717,028 | -0.03(-0.58%) |
Jun 20, 2018 | 5.738 | 5.738 | 5.675 | 5.679 | 1,196,509 | +0.03(+0.58%) |
Jun 19, 2018 | 5.619 | 5.659 | 5.612 | 5.646 | 1,647,580 | -0.01(-0.23%) |
Jun 18, 2018 | 5.679 | 5.692 | 5.639 | 5.659 | 1,249,875 | -0.07(-1.27%) |
Jun 15, 2018 | 5.738 | 5.685 | 5.731 | 1,462,076 | -0.03(-0.46%) | |
Jun 14, 2018 | 5.797 | 5.804 | 5.751 | 5.758 | 2,020,453 | -0.01(-0.11%) |
Jun 13, 2018 | 5.791 | 5.797 | 5.745 | 5.764 | 1,894,332 | -0.05(-0.89%) |
Jun 12, 2018 | 5.829 | 5.842 | 5.810 | 5.816 | 2,579,768 | +0.04(+0.67%) |
Jun 11, 2018 | 5.777 | 5.810 | 5.761 | 5.777 | 1,765,193 | +0.02(+0.34%) |
Jun 08, 2018 | 5.719 | 5.771 | 5.710 | 5.758 | 4,137,932 | -0.10(-1.65%) |
Jun 07, 2018 | 5.861 | 5.880 | 5.842 | 5.855 | 4,278,879 | -0.01(-0.11%) |
Jun 06, 2018 | 5.874 | 5.861 | 5,667,023 | +0.12(+2.13%) | ||
Jun 05, 2018 | 5.765 | 5.781 | 5.732 | 5.739 | 2,176,504 | -0.04(-0.67%) |
Jun 04, 2018 | 5.810 | 5.822 | 5.758 | 5.777 | 2,119,508 | +0.09(+1.58%) |
Jun 01, 2018 | 5.726 | 5.743 | 5.674 | 5.687 | 1,903,337 | +0.03(+0.45%) |
May 31, 2018 | 5.649 | 5.681 | 5.581 | 5.662 | 2,953,142 | -0.04(-0.68%) |
May 30, 2018 | 5.713 | 5.739 | 5.658 | 5.700 | 2,232,120 | +0.08(+1.49%) |
May 29, 2018 | 5.629 | 5.687 | 5.591 | 5.617 | 3,398,203 | -0.21(-3.54%) |
May 25, 2018 | 5.822 | 5.822 | 5.822 | 0 | -0.07(-1.20%) | |
May 24, 2018 | 5.900 | 5.925 | 5.884 | 5.893 | 1,474,101 | -0.03(-0.54%) |
May 23, 2018 | 5.912 | 5.938 | 5.900 | 5.925 | 1,507,653 | -0.06(-0.97%) |
May 22, 2018 | 5.977 | 6.022 | 5.977 | 5.983 | 2,357,069 | +0.03(+0.43%) |
May 21, 2018 | 5.964 | 5.970 | 5.932 | 5.958 | 2,294,903 | -0.05(-0.86%) |
May 18, 2018 | 6.048 | 6.048 | 5.996 | 6.009 | 1,653,803 | -0.06(-1.06%) |
May 17, 2018 | 6.112 | 6.112 | 6.067 | 6.073 | 2,177,106 | -0.02(-0.32%) |
May 16, 2018 | 6.093 | 6.105 | 6.080 | 6.093 | 2,463,297 | -0.01(-0.21%) |
May 15, 2018 | 6.118 | 6.144 | 6.086 | 6.105 | 2,206,590 | -0.21(-3.26%) |
May 14, 2018 | 6.363 | 6.363 | 6.305 | 6.311 | 965,453 | -0.08(-1.31%) |
May 11, 2018 | 6.421 | 6.446 | 6.389 | 6.395 | 941,510 | +0.01(+0.20%) |
May 10, 2018 | 6.369 | 6.389 | 6.337 | 6.382 | 2,335,961 | +0.03(+0.40%) |
May 09, 2018 | 6.350 | 6.389 | 6.344 | 6.356 | 1,945,529 | +0.02(+0.30%) |
May 08, 2018 | 6.350 | 6.356 | 6.321 | 6.337 | 1,455,289 | -0.02(-0.30%) |
May 07, 2018 | 6.376 | 6.385 | 6.344 | 6.356 | 1,206,731 | -0.03(-0.50%) |
May 04, 2018 | 6.356 | 6.401 | 6.331 | 6.389 | 3,127,819 | -0.04(-0.60%) |
May 03, 2018 | 6.466 | 6.472 | 6.414 | 6.427 | 3,432,838 | -0.03(-0.50%) |
May 02, 2018 | 6.504 | 6.511 | 6.440 | 6.459 | 2,090,642 | -0.01(-0.10%) |
May 01, 2018 | 6.524 | 6.524 | 6.434 | 6.466 | 1,002,452 | -0.06(-0.99%) |
Apr 30, 2018 | 6.543 | 6.569 | 6.511 | 6.530 | 2,009,649 | +0.00(+0.00%) |
Apr 27, 2018 | 6.504 | 6.543 | 6.485 | 6.530 | 1,714,012 | +0.00(+0.00%) |
Apr 26, 2018 | 6.562 | 6.575 | 6.524 | 6.530 | 2,716,373 | +0.00(+0.00%) |
Apr 25, 2018 | 6.511 | 6.543 | 6.498 | 6.530 | 1,579,398 | +0.05(+0.79%) |
Apr 24, 2018 | 6.537 | 6.537 | 6.466 | 6.479 | 1,700,424 | -0.05(-0.69%) |
Apr 23, 2018 | 6.537 | 6.549 | 6.511 | 6.524 | 1,281,131 | +0.01(+0.20%) |
Apr 20, 2018 | 6.511 | 6.530 | 6.480 | 6.511 | 1,317,083 | +0.02(+0.30%) |
Apr 19, 2018 | 6.492 | 6.504 | 6.475 | 6.492 | 1,521,835 | -0.01(-0.20%) |
Apr 18, 2018 | 6.504 | 6.527 | 6.485 | 6.504 | 1,380,763 | +0.01(+0.20%) |
Apr 17, 2018 | 6.479 | 6.498 | 6.459 | 6.492 | 1,421,215 | +0.01(+0.10%) |
Apr 16, 2018 | 6.446 | 6.498 | 6.427 | 6.485 | 972,825 | +0.05(+0.70%) |
Apr 13, 2018 | 6.472 | 6.472 | 6.421 | 6.440 | 1,238,202 | -0.02(-0.30%) |
Apr 12, 2018 | 6.421 | 6.472 | 6.418 | 6.459 | 1,202,112 | -0.01(-0.10%) |
Apr 11, 2018 | 6.498 | 6.504 | 6.466 | 6.466 | 1,023,221 | -0.03(-0.50%) |
Apr 10, 2018 | 6.479 | 6.517 | 6.456 | 6.498 | 1,855,519 | +0.09(+1.41%) |
Apr 09, 2018 | 6.446 | 6.472 | 6.408 | 6.408 | 1,383,740 | +0.05(+0.81%) |
Apr 06, 2018 | 6.408 | 6.446 | 6.350 | 6.356 | 1,735,187 | -0.04(-0.60%) |
Apr 05, 2018 | 6.382 | 6.408 | 6.369 | 6.395 | 2,041,102 | +0.08(+1.22%) |
Apr 04, 2018 | 6.208 | 6.318 | 6.202 | 6.318 | 1,680,095 | +0.01(+0.20%) |
Apr 03, 2018 | 6.273 | 6.318 | 6.247 | 6.305 | 1,790,945 | +0.05(+0.82%) |