Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.138 | 7.157 | 6.984 | 7.023 | 1,471,283 | -0.11(-1.48%) |
May 30, 2018 | 7.080 | 7.147 | 7.071 | 7.128 | 1,036,553 | +0.07(+0.95%) |
May 29, 2018 | 6.975 | 7.080 | 6.975 | 7.061 | 1,144,035 | +0.08(+1.10%) |
May 25, 2018 | 6.984 | 6.984 | 6.984 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.023 | 7.023 | 6.965 | 6.984 | 698,866 | -0.04(-0.55%) |
May 23, 2018 | 7.004 | 7.032 | 6.946 | 7.023 | 697,126 | +0.03(+0.41%) |
May 22, 2018 | 7.032 | 7.042 | 6.994 | 6.994 | 471,105 | -0.03(-0.41%) |
May 21, 2018 | 6.860 | 7.032 | 6.860 | 7.023 | 1,189,585 | +0.16(+2.38%) |
May 18, 2018 | 6.879 | 6.888 | 6.831 | 6.860 | 691,853 | +0.01(+0.14%) |
May 17, 2018 | 6.879 | 6.906 | 6.831 | 6.850 | 527,432 | -0.04(-0.56%) |
May 16, 2018 | 6.936 | 6.951 | 6.860 | 6.888 | 687,052 | -0.05(-0.69%) |
May 15, 2018 | 6.975 | 6.994 | 6.927 | 6.936 | 910,002 | -0.06(-0.82%) |
May 14, 2018 | 7.004 | 7.052 | 6.994 | 6.994 | 445,081 | -0.03(-0.41%) |
May 11, 2018 | 7.052 | 7.080 | 6.994 | 7.023 | 777,447 | -0.02(-0.27%) |
May 10, 2018 | 7.061 | 7.090 | 7.013 | 7.042 | 1,227,588 | +0.02(+0.27%) |
May 09, 2018 | 6.975 | 7.042 | 6.879 | 7.023 | 1,109,238 | +0.07(+0.97%) |
May 08, 2018 | 7.090 | 7.128 | 6.956 | 6.956 | 1,727,516 | -0.15(-2.16%) |
May 07, 2018 | 7.042 | 7.119 | 7.013 | 7.109 | 1,795,812 | +0.08(+1.09%) |
May 04, 2018 | 6.936 | 7.052 | 6.936 | 7.032 | 1,652,422 | +0.09(+1.24%) |
May 03, 2018 | 6.898 | 6.965 | 6.821 | 6.946 | 1,536,463 | +0.07(+0.98%) |
May 02, 2018 | 6.908 | 6.952 | 6.879 | 6.879 | 1,156,735 | -0.03(-0.42%) |
May 01, 2018 | 6.888 | 6.927 | 6.840 | 6.908 | 939,055 | +0.03(+0.42%) |
Apr 30, 2018 | 6.965 | 7.013 | 6.879 | 6.879 | 3,059,848 | -0.09(-1.24%) |
Apr 27, 2018 | 7.004 | 7.023 | 6.869 | 6.965 | 4,971,460 | -0.02(-0.27%) |
Apr 26, 2018 | 6.956 | 7.061 | 6.840 | 6.984 | 9,932,430 | +0.63(+9.97%) |
Apr 25, 2018 | 6.284 | 6.370 | 6.265 | 6.351 | 1,669,578 | +0.00(+0.00%) |
Apr 24, 2018 | 6.332 | 6.380 | 6.294 | 6.351 | 1,271,988 | +0.03(+0.46%) |
Apr 23, 2018 | 6.342 | 6.370 | 6.255 | 6.322 | 1,132,325 | +0.00(+0.00%) |
Apr 20, 2018 | 6.361 | 6.361 | 6.304 | 6.322 | 999,140 | -0.01(-0.15%) |
Apr 19, 2018 | 6.390 | 6.409 | 6.322 | 6.332 | 835,383 | -0.06(-0.90%) |
Apr 18, 2018 | 6.418 | 6.466 | 6.390 | 6.390 | 734,153 | -0.01(-0.15%) |
Apr 17, 2018 | 6.361 | 6.409 | 6.351 | 6.399 | 739,815 | +0.05(+0.76%) |
Apr 16, 2018 | 6.351 | 6.370 | 6.303 | 6.351 | 1,231,828 | +0.01(+0.15%) |
Apr 13, 2018 | 6.370 | 6.390 | 6.303 | 6.342 | 1,152,091 | -0.03(-0.45%) |
Apr 12, 2018 | 6.466 | 6.476 | 6.361 | 6.370 | 1,084,414 | -0.09(-1.34%) |
Apr 11, 2018 | 6.495 | 6.514 | 6.438 | 6.457 | 1,114,229 | -0.01(-0.15%) |
Apr 10, 2018 | 6.543 | 6.543 | 6.462 | 6.466 | 900,493 | -0.05(-0.74%) |
Apr 09, 2018 | 6.505 | 6.572 | 6.495 | 6.514 | 1,061,977 | +0.00(+0.00%) |
Apr 06, 2018 | 6.476 | 6.562 | 6.476 | 6.514 | 1,328,504 | +0.04(+0.59%) |
Apr 05, 2018 | 6.486 | 6.509 | 6.438 | 6.476 | 1,015,670 | -0.02(-0.30%) |
Apr 04, 2018 | 6.438 | 6.514 | 6.438 | 6.495 | 987,719 | +0.02(+0.30%) |
Apr 03, 2018 | 6.428 | 6.524 | 6.390 | 6.476 | 1,782,980 | +0.05(+0.75%) |
Apr 02, 2018 | 6.438 | 6.486 | 6.351 | 6.428 | 1,398,858 | -0.02(-0.30%) |
Mar 29, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.06(+0.90%) | |
Mar 28, 2018 | 6.342 | 6.418 | 6.342 | 6.390 | 955,385 | +0.05(+0.76%) |
Mar 27, 2018 | 6.294 | 6.409 | 6.265 | 6.342 | 2,073,593 | +0.05(+0.76%) |
Mar 26, 2018 | 6.265 | 6.322 | 6.226 | 6.294 | 2,095,039 | +0.09(+1.39%) |
Mar 23, 2018 | 6.255 | 6.322 | 6.207 | 6.207 | 1,589,010 | -0.05(-0.77%) |
Mar 22, 2018 | 6.226 | 6.322 | 6.217 | 6.255 | 1,824,032 | +0.02(+0.31%) |
Mar 21, 2018 | 6.217 | 6.284 | 6.198 | 6.236 | 2,451,683 | +0.01(+0.15%) |
Mar 20, 2018 | 6.226 | 6.264 | 6.185 | 6.226 | 3,030,971 | +0.01(+0.15%) |
Mar 19, 2018 | 6.310 | 6.319 | 6.152 | 6.217 | 2,817,710 | -0.11(-1.76%) |
Mar 16, 2018 | 6.254 | 6.347 | 6.162 | 6.329 | 6,831,454 | +0.09(+1.49%) |
Mar 15, 2018 | 6.273 | 6.282 | 6.180 | 6.236 | 1,985,650 | -0.05(-0.74%) |
Mar 14, 2018 | 6.264 | 6.338 | 6.264 | 6.282 | 1,902,361 | +0.04(+0.59%) |
Mar 13, 2018 | 6.189 | 6.319 | 6.180 | 6.245 | 2,954,429 | +0.11(+1.82%) |
Mar 12, 2018 | 6.022 | 6.217 | 6.022 | 6.134 | 4,644,467 | +0.11(+1.85%) |
Mar 09, 2018 | 5.985 | 6.041 | 5.911 | 6.022 | 1,360,896 | +0.04(+0.62%) |
Mar 08, 2018 | 5.967 | 6.013 | 5.920 | 5.985 | 1,734,997 | +0.02(+0.31%) |
Mar 07, 2018 | 5.911 | 5.967 | 2,267,575 | -0.02(-0.31%) | ||
Mar 06, 2018 | 5.994 | 6.013 | 5.874 | 5.985 | 1,960,830 | -0.02(-0.31%) |
Mar 05, 2018 | 5.939 | 6.069 | 5.939 | 6.004 | 1,931,161 | +0.05(+0.78%) |
Mar 02, 2018 | 5.883 | 5.957 | 5.837 | 5.957 | 1,593,267 | +0.05(+0.78%) |