Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.900 | 6.950 | 6.600 | 6.800 | 548,769 | -0.15(-2.16%) |
May 30, 2018 | 6.950 | 7.000 | 6.850 | 6.950 | 607,892 | +0.05(+0.72%) |
May 29, 2018 | 6.700 | 6.950 | 6.600 | 6.900 | 1,219,365 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
May 24, 2018 | 6.500 | 6.800 | 6.500 | 6.750 | 365,119 | +0.25(+3.85%) |
May 23, 2018 | 6.250 | 6.500 | 6.200 | 6.500 | 635,132 | +0.20(+3.17%) |
May 22, 2018 | 6.650 | 6.650 | 6.300 | 6.300 | 327,250 | -0.35(-5.26%) |
May 21, 2018 | 6.750 | 6.800 | 6.550 | 6.650 | 443,383 | -0.10(-1.48%) |
May 18, 2018 | 6.800 | 6.850 | 6.700 | 6.750 | 540,213 | -0.05(-0.74%) |
May 17, 2018 | 6.800 | 6.850 | 6.700 | 6.800 | 600,542 | +0.05(+0.74%) |
May 16, 2018 | 6.750 | 6.850 | 6.650 | 6.750 | 710,517 | +0.05(+0.75%) |
May 15, 2018 | 6.700 | 7.000 | 6.650 | 6.700 | 582,657 | -0.05(-0.74%) |
May 14, 2018 | 6.850 | 6.850 | 6.700 | 6.750 | 358,498 | -0.05(-0.74%) |
May 11, 2018 | 6.900 | 7.000 | 6.700 | 6.800 | 471,077 | -0.05(-0.73%) |
May 10, 2018 | 6.950 | 6.950 | 6.800 | 6.850 | 505,774 | -0.10(-1.44%) |
May 09, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 743,482 | +0.10(+1.46%) |
May 08, 2018 | 6.950 | 6.950 | 6.700 | 6.850 | 521,148 | -0.10(-1.44%) |
May 07, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 533,472 | -0.05(-0.71%) |
May 04, 2018 | 6.850 | 7.050 | 6.700 | 7.000 | 811,842 | +0.03(+0.36%) |
May 03, 2018 | 6.600 | 7.050 | 6.200 | 6.975 | 989,847 | +0.02(+0.36%) |
May 02, 2018 | 6.750 | 7.050 | 6.750 | 6.950 | 629,822 | +0.15(+2.21%) |
May 01, 2018 | 6.850 | 7.050 | 6.650 | 6.800 | 494,649 | +0.00(+0.00%) |
Apr 30, 2018 | 7.000 | 7.050 | 6.750 | 6.800 | 1,019,197 | -0.15(-2.16%) |
Apr 27, 2018 | 7.000 | 7.075 | 6.750 | 6.950 | 350,499 | +0.00(+0.00%) |
Apr 26, 2018 | 7.150 | 7.150 | 6.850 | 6.950 | 450,376 | -0.10(-1.42%) |
Apr 25, 2018 | 7.250 | 7.300 | 7.000 | 7.050 | 585,188 | -0.25(-3.42%) |
Apr 24, 2018 | 7.500 | 7.600 | 7.175 | 7.300 | 309,775 | -0.20(-2.67%) |
Apr 23, 2018 | 7.500 | 7.650 | 7.325 | 7.500 | 377,046 | +0.05(+0.67%) |
Apr 20, 2018 | 7.450 | 7.550 | 7.375 | 7.450 | 590,138 | -0.05(-0.67%) |
Apr 19, 2018 | 7.550 | 7.650 | 7.450 | 7.500 | 390,784 | -0.10(-1.32%) |
Apr 18, 2018 | 7.750 | 7.750 | 7.550 | 7.600 | 415,006 | -0.10(-1.30%) |
Apr 17, 2018 | 7.650 | 7.750 | 7.600 | 7.700 | 317,668 | +0.10(+1.32%) |
Apr 16, 2018 | 7.500 | 7.650 | 7.400 | 7.600 | 567,548 | +0.15(+2.01%) |
Apr 13, 2018 | 7.500 | 7.600 | 7.400 | 7.450 | 1,023,382 | -0.05(-0.67%) |
Apr 12, 2018 | 7.650 | 7.800 | 7.450 | 7.500 | 1,238,887 | -0.05(-0.66%) |
Apr 11, 2018 | 7.100 | 7.850 | 7.100 | 7.550 | 1,802,890 | +0.50(+7.09%) |
Apr 10, 2018 | 7.150 | 7.150 | 6.850 | 7.050 | 871,954 | +0.00(+0.00%) |
Apr 09, 2018 | 7.250 | 7.250 | 6.900 | 7.050 | 782,849 | -0.20(-2.76%) |
Apr 06, 2018 | 7.150 | 7.375 | 7.100 | 7.250 | 630,809 | +0.05(+0.69%) |
Apr 05, 2018 | 6.900 | 7.300 | 6.775 | 7.200 | 631,665 | +0.30(+4.35%) |
Apr 04, 2018 | 6.600 | 6.950 | 6.500 | 6.900 | 506,794 | +0.20(+2.99%) |
Apr 03, 2018 | 6.400 | 6.750 | 6.200 | 6.700 | 884,866 | +0.35(+5.51%) |
Apr 02, 2018 | 6.950 | 6.950 | 6.250 | 6.350 | 966,016 | -0.60(-8.63%) |
Mar 29, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.15(-2.11%) | |
Mar 28, 2018 | 7.050 | 7.350 | 7.000 | 7.100 | 671,106 | +0.05(+0.71%) |
Mar 27, 2018 | 7.300 | 7.350 | 7.000 | 7.050 | 762,359 | -0.40(-5.37%) |
Mar 26, 2018 | 7.300 | 7.500 | 7.100 | 7.450 | 446,850 | +0.25(+3.47%) |
Mar 23, 2018 | 7.500 | 7.600 | 7.125 | 7.200 | 767,590 | -0.25(-3.36%) |
Mar 22, 2018 | 7.450 | 7.750 | 7.250 | 7.450 | 607,672 | -0.10(-1.32%) |
Mar 21, 2018 | 7.300 | 7.650 | 7.250 | 7.550 | 429,220 | +0.25(+3.42%) |
Mar 20, 2018 | 7.500 | 7.550 | 7.225 | 7.300 | 322,276 | -0.15(-2.01%) |
Mar 19, 2018 | 7.450 | 7.550 | 7.167 | 7.450 | 376,682 | -0.05(-0.67%) |
Mar 16, 2018 | 7.500 | 7.650 | 7.325 | 7.500 | 1,011,551 | -0.05(-0.66%) |
Mar 15, 2018 | 7.900 | 7.900 | 7.450 | 7.550 | 742,198 | -0.30(-3.82%) |
Mar 14, 2018 | 7.850 | 7.950 | 7.775 | 7.850 | 682,973 | +0.05(+0.64%) |
Mar 13, 2018 | 7.850 | 7.850 | 7.501 | 7.800 | 580,946 | -0.05(-0.64%) |
Mar 12, 2018 | 7.700 | 7.850 | 7.700 | 7.850 | 573,884 | +0.15(+1.95%) |
Mar 09, 2018 | 7.750 | 7.800 | 7.550 | 7.700 | 441,737 | +0.00(+0.00%) |
Mar 08, 2018 | 7.850 | 7.850 | 7.750 | 7.700 | 674,599 | -0.15(-1.91%) |
Mar 07, 2018 | 7.300 | 7.900 | 7.300 | 7.850 | 726,564 | +0.55(+7.53%) |
Mar 06, 2018 | 7.250 | 7.450 | 7.150 | 7.300 | 698,974 | +0.10(+1.39%) |
Mar 05, 2018 | 6.800 | 7.300 | 6.800 | 7.200 | 768,998 | +0.35(+5.11%) |
Mar 02, 2018 | 6.600 | 6.900 | 6.550 | 6.850 | 828,872 | +0.20(+3.01%) |