Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.405 | 6.470 | 6.200 | 6.250 | 936,496 | -0.10(-1.57%) |
May 30, 2018 | 6.325 | 6.450 | 6.217 | 6.350 | 1,001,675 | +0.12(+1.92%) |
May 29, 2018 | 6.220 | 6.400 | 6.170 | 6.230 | 1,119,158 | +0.03(+0.48%) |
May 25, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.22(-3.43%) | |
May 24, 2018 | 6.655 | 6.700 | 6.400 | 6.420 | 1,245,430 | -0.18(-2.73%) |
May 23, 2018 | 6.425 | 6.820 | 6.402 | 6.600 | 1,703,325 | +0.07(+1.07%) |
May 22, 2018 | 6.565 | 6.800 | 6.360 | 6.530 | 2,212,156 | -0.15(-2.25%) |
May 21, 2018 | 6.230 | 6.880 | 6.210 | 6.680 | 4,128,804 | +0.53(+8.62%) |
May 18, 2018 | 5.600 | 6.150 | 5.570 | 6.150 | 2,529,008 | +0.53(+9.33%) |
May 17, 2018 | 5.845 | 5.900 | 5.600 | 5.625 | 2,754,835 | -0.22(-3.83%) |
May 16, 2018 | 6.095 | 6.170 | 5.810 | 5.849 | 2,954,609 | -0.19(-3.16%) |
May 15, 2018 | 6.265 | 6.370 | 6.020 | 6.040 | 2,178,647 | -0.14(-2.27%) |
May 14, 2018 | 6.335 | 6.505 | 6.030 | 6.180 | 2,947,503 | -0.12(-1.90%) |
May 11, 2018 | 6.270 | 6.400 | 6.230 | 6.300 | 697,512 | +0.07(+1.12%) |
May 10, 2018 | 6.360 | 6.500 | 6.230 | 6.230 | 733,512 | +0.01(+0.15%) |
May 09, 2018 | 6.095 | 6.260 | 6.030 | 6.221 | 814,139 | +0.19(+3.21%) |
May 08, 2018 | 6.300 | 6.350 | 6.010 | 6.027 | 1,322,676 | -0.25(-4.03%) |
May 07, 2018 | 6.365 | 6.440 | 6.250 | 6.280 | 704,721 | +0.02(+0.35%) |
May 04, 2018 | 6.300 | 6.390 | 6.200 | 6.258 | 580,051 | +0.03(+0.45%) |
May 03, 2018 | 6.145 | 6.370 | 6.108 | 6.230 | 745,226 | +0.05(+0.82%) |
May 02, 2018 | 6.100 | 6.400 | 6.020 | 6.179 | 1,166,812 | +0.06(+0.97%) |
May 01, 2018 | 6.300 | 6.400 | 6.030 | 6.120 | 1,021,300 | -0.18(-2.84%) |
Apr 30, 2018 | 5.995 | 6.400 | 5.960 | 6.299 | 1,195,998 | +0.32(+5.33%) |
Apr 27, 2018 | 6.070 | 6.130 | 5.860 | 5.980 | 1,238,995 | -0.04(-0.66%) |
Apr 26, 2018 | 6.115 | 6.250 | 6.000 | 6.020 | 1,068,559 | -0.04(-0.66%) |
Apr 25, 2018 | 6.470 | 6.490 | 6.050 | 6.060 | 1,339,003 | -0.39(-6.05%) |
Apr 24, 2018 | 6.220 | 6.530 | 6.110 | 6.450 | 866,180 | +0.21(+3.36%) |
Apr 23, 2018 | 6.750 | 6.840 | 6.240 | 6.240 | 1,449,787 | -0.51(-7.55%) |
Apr 20, 2018 | 6.890 | 7.020 | 6.740 | 6.750 | 1,018,195 | -0.14(-2.03%) |
Apr 19, 2018 | 6.880 | 6.950 | 6.728 | 6.890 | 1,336,355 | +0.04(+0.58%) |
Apr 18, 2018 | 6.760 | 6.989 | 6.697 | 6.850 | 924,424 | +0.09(+1.33%) |
Apr 17, 2018 | 7.220 | 7.280 | 6.690 | 6.760 | 1,476,487 | -0.35(-4.88%) |
Apr 16, 2018 | 7.210 | 7.300 | 7.040 | 7.107 | 1,950,834 | +0.20(+2.85%) |
Apr 13, 2018 | 6.350 | 7.020 | 6.290 | 6.910 | 2,009,447 | +0.52(+8.14%) |
Apr 12, 2018 | 6.330 | 6.510 | 6.250 | 6.390 | 878,336 | +0.06(+0.95%) |
Apr 11, 2018 | 6.275 | 6.540 | 6.050 | 6.330 | 1,481,082 | +0.10(+1.61%) |
Apr 10, 2018 | 5.625 | 6.340 | 5.335 | 6.230 | 3,760,298 | +0.41(+6.98%) |
Apr 09, 2018 | 6.300 | 6.400 | 5.750 | 5.824 | 1,879,384 | -0.50(-7.90%) |
Apr 06, 2018 | 6.520 | 6.540 | 6.140 | 6.323 | 1,466,828 | -0.32(-4.87%) |
Apr 05, 2018 | 6.180 | 6.647 | 6.050 | 6.647 | 1,800,066 | +0.65(+10.78%) |
Apr 04, 2018 | 6.005 | 6.190 | 5.700 | 6.000 | 3,752,924 | -0.27(-4.31%) |
Apr 03, 2018 | 6.885 | 7.150 | 6.250 | 6.270 | 1,707,311 | -0.58(-8.47%) |
Apr 02, 2018 | 7.175 | 7.290 | 6.688 | 6.850 | 2,116,656 | -0.42(-5.78%) |
Mar 29, 2018 | 7.270 | 7.270 | 7.270 | 0 | +0.27(+3.86%) | |
Mar 28, 2018 | 7.395 | 7.520 | 6.943 | 7.000 | 2,022,797 | -0.40(-5.37%) |
Mar 27, 2018 | 7.775 | 7.800 | 7.380 | 7.397 | 1,075,154 | -0.30(-3.94%) |
Mar 26, 2018 | 7.940 | 7.980 | 7.553 | 7.701 | 1,146,875 | -0.17(-2.13%) |
Mar 23, 2018 | 8.065 | 8.110 | 7.800 | 7.868 | 2,145,294 | +0.40(+5.33%) |
Mar 22, 2018 | 7.775 | 7.870 | 7.370 | 7.470 | 1,929,389 | -0.35(-4.47%) |
Mar 21, 2018 | 7.940 | 8.100 | 7.680 | 7.819 | 1,306,696 | -0.07(-0.90%) |
Mar 20, 2018 | 8.160 | 8.290 | 7.860 | 7.890 | 1,755,537 | -0.39(-4.71%) |
Mar 19, 2018 | 8.355 | 8.500 | 8.200 | 8.280 | 1,022,152 | -0.01(-0.12%) |
Mar 16, 2018 | 8.595 | 8.650 | 8.282 | 8.290 | 1,090,014 | -0.33(-3.83%) |
Mar 15, 2018 | 8.700 | 8.740 | 8.530 | 8.620 | 618,397 | -0.11(-1.26%) |
Mar 14, 2018 | 8.715 | 8.837 | 8.640 | 8.730 | 549,770 | -0.08(-0.91%) |
Mar 13, 2018 | 9.065 | 9.250 | 8.790 | 8.810 | 1,425,018 | -0.27(-2.97%) |
Mar 12, 2018 | 9.050 | 9.100 | 8.750 | 9.080 | 1,467,156 | +0.23(+2.60%) |
Mar 09, 2018 | 8.885 | 9.009 | 8.750 | 8.850 | 1,075,861 | +0.16(+1.84%) |
Mar 08, 2018 | 8.770 | 8.990 | 8.600 | 8.690 | 970,337 | -0.03(-0.34%) |
Mar 07, 2018 | 9.045 | 9.280 | 8.650 | 8.720 | 1,439,486 | -0.41(-4.49%) |
Mar 06, 2018 | 8.885 | 9.300 | 8.770 | 9.130 | 2,393,496 | +0.47(+5.43%) |
Mar 05, 2018 | 8.095 | 8.690 | 8.095 | 8.660 | 1,616,511 | +0.43(+5.22%) |
Mar 02, 2018 | 8.310 | 8.340 | 8.094 | 8.230 | 756,974 | -0.17(-2.02%) |