Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.697 | 6.712 | 6.615 | 6.682 | 5,817,451 | +0.06(+0.91%) |
May 30, 2018 | 6.645 | 6.727 | 6.600 | 6.622 | 1,696,785 | +0.02(+0.34%) |
May 29, 2018 | 6.540 | 6.660 | 6.511 | 6.600 | 2,416,372 | +0.02(+0.34%) |
May 25, 2018 | 6.577 | 6.577 | 6.577 | 0 | +0.05(+0.69%) | |
May 24, 2018 | 6.600 | 6.637 | 6.502 | 6.532 | 2,728,053 | -0.05(-0.71%) |
May 23, 2018 | 6.763 | 6.799 | 6.572 | 6.579 | 4,511,768 | -0.21(-3.14%) |
May 22, 2018 | 6.799 | 6.858 | 6.763 | 6.792 | 2,045,523 | +0.04(+0.54%) |
May 21, 2018 | 6.755 | 6.829 | 6.711 | 6.755 | 2,009,439 | +0.04(+0.55%) |
May 18, 2018 | 6.748 | 6.755 | 6.634 | 6.719 | 2,693,911 | -0.04(-0.54%) |
May 17, 2018 | 6.792 | 6.851 | 6.748 | 6.755 | 2,379,269 | -0.01(-0.22%) |
May 16, 2018 | 6.638 | 6.807 | 6.638 | 6.770 | 2,399,940 | +0.15(+2.22%) |
May 15, 2018 | 6.601 | 6.770 | 6.586 | 6.623 | 2,414,871 | +0.04(+0.56%) |
May 14, 2018 | 6.741 | 6.814 | 6.572 | 6.586 | 5,416,398 | -0.15(-2.18%) |
May 11, 2018 | 6.697 | 6.770 | 6.667 | 6.733 | 1,706,066 | +0.03(+0.44%) |
May 10, 2018 | 6.594 | 6.748 | 6.575 | 6.704 | 3,408,195 | +0.18(+2.70%) |
May 09, 2018 | 6.498 | 6.586 | 6.344 | 6.527 | 7,977,882 | +0.01(+0.23%) |
May 08, 2018 | 6.483 | 6.645 | 6.425 | 6.513 | 4,016,689 | +0.04(+0.57%) |
May 07, 2018 | 6.358 | 6.616 | 6.322 | 6.476 | 4,537,900 | +0.12(+1.97%) |
May 04, 2018 | 6.233 | 6.447 | 6.101 | 6.351 | 5,107,641 | +0.07(+1.05%) |
May 03, 2018 | 6.608 | 6.616 | 6.278 | 6.285 | 6,452,467 | -0.34(-5.11%) |
May 02, 2018 | 7.535 | 7.535 | 6.616 | 6.623 | 6,247,676 | -0.75(-10.17%) |
May 01, 2018 | 7.498 | 7.520 | 7.233 | 7.373 | 3,324,131 | -0.14(-1.86%) |
Apr 30, 2018 | 8.086 | 8.086 | 7.501 | 7.512 | 3,429,456 | -0.46(-5.72%) |
Apr 27, 2018 | 7.880 | 8.005 | 7.829 | 7.968 | 2,141,676 | +0.12(+1.50%) |
Apr 26, 2018 | 7.829 | 7.887 | 7.748 | 7.851 | 2,087,819 | +0.07(+0.85%) |
Apr 25, 2018 | 7.807 | 7.865 | 7.755 | 7.784 | 1,933,962 | -0.05(-0.66%) |
Apr 24, 2018 | 7.961 | 8.108 | 7.784 | 7.836 | 2,339,019 | -0.05(-0.65%) |
Apr 23, 2018 | 7.880 | 8.001 | 7.865 | 7.887 | 1,178,877 | +0.00(+0.00%) |
Apr 20, 2018 | 8.064 | 8.159 | 7.832 | 7.887 | 2,138,905 | -0.16(-2.01%) |
Apr 19, 2018 | 8.056 | 8.152 | 8.027 | 8.049 | 2,159,767 | -0.01(-0.09%) |
Apr 18, 2018 | 8.034 | 8.093 | 7.968 | 8.056 | 1,631,465 | +0.03(+0.37%) |
Apr 17, 2018 | 7.990 | 8.108 | 7.946 | 8.027 | 4,160,995 | +0.10(+1.20%) |
Apr 16, 2018 | 7.917 | 7.994 | 7.880 | 7.931 | 1,306,762 | +0.04(+0.47%) |
Apr 13, 2018 | 8.086 | 8.086 | 7.869 | 7.895 | 1,264,201 | -0.12(-1.56%) |
Apr 12, 2018 | 7.968 | 8.053 | 7.965 | 8.020 | 935,584 | +0.08(+1.02%) |
Apr 11, 2018 | 7.924 | 8.123 | 7.917 | 7.939 | 2,331,575 | -0.03(-0.37%) |
Apr 10, 2018 | 7.873 | 8.027 | 7.858 | 7.968 | 1,631,260 | +0.20(+2.55%) |
Apr 09, 2018 | 7.954 | 7.988 | 7.762 | 7.770 | 1,777,061 | -0.12(-1.49%) |
Apr 06, 2018 | 7.990 | 8.056 | 7.836 | 7.887 | 1,567,955 | -0.16(-2.01%) |
Apr 05, 2018 | 8.181 | 8.211 | 8.009 | 8.049 | 2,570,558 | -0.10(-1.26%) |
Apr 04, 2018 | 7.880 | 8.181 | 7.880 | 8.152 | 4,513,650 | +0.19(+2.40%) |
Apr 03, 2018 | 7.917 | 8.049 | 7.917 | 7.961 | 2,333,448 | +0.06(+0.74%) |
Apr 02, 2018 | 7.983 | 8.049 | 7.814 | 7.902 | 2,626,666 | -0.10(-1.29%) |
Mar 29, 2018 | 8.005 | 8.005 | 8.005 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 8.027 | 8.093 | 7.965 | 8.064 | 1,503,472 | +0.04(+0.46%) |
Mar 27, 2018 | 8.086 | 8.167 | 7.987 | 8.027 | 2,152,942 | -0.04(-0.55%) |
Mar 26, 2018 | 8.446 | 8.483 | 7.998 | 8.071 | 2,422,194 | -0.25(-3.00%) |
Mar 23, 2018 | 8.733 | 8.814 | 8.321 | 8.321 | 1,726,638 | -0.38(-4.39%) |
Mar 22, 2018 | 8.909 | 8.931 | 8.674 | 8.703 | 3,677,441 | -0.29(-3.27%) |
Mar 21, 2018 | 8.880 | 9.056 | 8.865 | 8.997 | 1,665,185 | +0.10(+1.07%) |
Mar 20, 2018 | 9.086 | 9.122 | 8.843 | 8.902 | 1,851,302 | -0.13(-1.46%) |
Mar 19, 2018 | 9.108 | 9.122 | 8.997 | 9.034 | 1,900,074 | -0.10(-1.13%) |
Mar 16, 2018 | 9.174 | 9.225 | 9.104 | 9.137 | 5,651,330 | -0.04(-0.48%) |
Mar 15, 2018 | 9.218 | 9.280 | 9.181 | 9.181 | 1,280,741 | -0.04(-0.40%) |
Mar 14, 2018 | 9.372 | 9.372 | 9.185 | 9.218 | 2,884,780 | -0.10(-1.03%) |
Mar 13, 2018 | 9.372 | 9.409 | 9.262 | 9.313 | 5,577,189 | -0.03(-0.31%) |
Mar 12, 2018 | 9.431 | 9.490 | 9.284 | 9.343 | 1,751,664 | -0.12(-1.24%) |
Mar 09, 2018 | 9.497 | 9.512 | 9.416 | 9.460 | 2,044,253 | +0.06(+0.63%) |
Mar 08, 2018 | 9.563 | 9.617 | 9.335 | 9.402 | 2,208,918 | -0.12(-1.31%) |
Mar 07, 2018 | 9.622 | 9.431 | 9.527 | 2,531,664 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.431 | 9.618 | 9.159 | 9.585 | 4,766,222 | +0.15(+1.64%) |
Mar 05, 2018 | 9.365 | 9.449 | 9.225 | 9.431 | 3,504,817 | +0.01(+0.08%) |
Mar 02, 2018 | 9.108 | 9.453 | 9.027 | 9.424 | 2,119,704 | +0.25(+2.72%) |