Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.010 | 8.070 | 7.760 | 7.930 | 1,325,989 | -0.08(-1.00%) |
May 30, 2018 | 8.000 | 8.290 | 7.950 | 8.010 | 1,502,737 | +0.05(+0.63%) |
May 29, 2018 | 8.010 | 8.400 | 7.870 | 7.960 | 1,113,284 | -0.08(-1.00%) |
May 25, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 7.940 | 8.190 | 7.810 | 8.050 | 420,460 | +0.11(+1.39%) |
May 23, 2018 | 8.000 | 8.140 | 7.710 | 7.940 | 589,963 | -0.09(-1.12%) |
May 22, 2018 | 8.260 | 8.309 | 8.010 | 8.030 | 592,379 | -0.16(-1.95%) |
May 21, 2018 | 8.700 | 8.708 | 8.150 | 8.190 | 561,646 | -0.43(-4.99%) |
May 18, 2018 | 8.820 | 8.830 | 8.610 | 8.620 | 463,996 | -0.11(-1.26%) |
May 17, 2018 | 8.500 | 8.760 | 8.390 | 8.730 | 633,615 | +0.23(+2.71%) |
May 16, 2018 | 8.320 | 8.560 | 8.260 | 8.500 | 876,626 | +0.18(+2.16%) |
May 15, 2018 | 8.140 | 8.430 | 8.140 | 8.320 | 690,288 | +0.17(+2.09%) |
May 14, 2018 | 8.330 | 8.520 | 8.140 | 8.150 | 478,609 | -0.20(-2.40%) |
May 11, 2018 | 8.250 | 8.410 | 8.230 | 8.350 | 676,105 | +0.07(+0.85%) |
May 10, 2018 | 8.270 | 8.520 | 8.250 | 8.280 | 601,913 | -0.02(-0.24%) |
May 09, 2018 | 8.540 | 8.820 | 8.100 | 8.300 | 909,949 | -0.23(-2.70%) |
May 08, 2018 | 8.690 | 8.730 | 8.320 | 8.530 | 736,646 | +0.08(+0.95%) |
May 07, 2018 | 8.110 | 8.610 | 8.110 | 8.450 | 898,199 | +0.47(+5.89%) |
May 04, 2018 | 7.550 | 8.150 | 7.400 | 7.980 | 1,179,984 | +0.47(+6.26%) |
May 03, 2018 | 7.540 | 7.670 | 7.400 | 7.510 | 210,672 | -0.04(-0.53%) |
May 02, 2018 | 7.290 | 7.770 | 7.120 | 7.550 | 533,289 | +0.24(+3.28%) |
May 01, 2018 | 7.430 | 7.430 | 7.254 | 7.310 | 308,952 | -0.12(-1.62%) |
Apr 30, 2018 | 7.590 | 7.620 | 7.430 | 7.430 | 270,127 | -0.17(-2.24%) |
Apr 27, 2018 | 7.600 | 7.740 | 7.470 | 7.600 | 301,630 | -0.03(-0.39%) |
Apr 26, 2018 | 7.660 | 7.790 | 7.560 | 7.630 | 282,129 | -0.01(-0.13%) |
Apr 25, 2018 | 7.600 | 7.650 | 7.520 | 7.640 | 239,885 | +0.04(+0.53%) |
Apr 24, 2018 | 7.650 | 7.830 | 7.540 | 7.600 | 441,327 | +0.01(+0.13%) |
Apr 23, 2018 | 8.040 | 8.100 | 7.510 | 7.590 | 1,024,248 | -0.45(-5.60%) |
Apr 20, 2018 | 7.500 | 8.200 | 7.500 | 8.040 | 1,091,950 | +0.54(+7.20%) |
Apr 19, 2018 | 7.350 | 7.637 | 7.310 | 7.500 | 487,050 | +0.16(+2.18%) |
Apr 18, 2018 | 7.410 | 7.480 | 7.310 | 7.340 | 397,794 | +0.02(+0.27%) |
Apr 17, 2018 | 7.280 | 7.395 | 7.270 | 7.320 | 530,284 | +0.08(+1.10%) |
Apr 16, 2018 | 7.310 | 7.350 | 7.180 | 7.240 | 308,396 | -0.04(-0.55%) |
Apr 13, 2018 | 7.390 | 7.420 | 7.270 | 7.280 | 369,579 | -0.06(-0.82%) |
Apr 12, 2018 | 7.280 | 7.460 | 7.220 | 7.340 | 356,137 | +0.13(+1.80%) |
Apr 11, 2018 | 7.140 | 7.320 | 7.130 | 7.210 | 380,544 | +0.09(+1.26%) |
Apr 10, 2018 | 7.200 | 7.300 | 7.110 | 7.120 | 451,616 | -0.07(-0.97%) |
Apr 09, 2018 | 7.450 | 7.650 | 7.170 | 7.190 | 449,648 | +0.09(+1.27%) |
Apr 06, 2018 | 7.160 | 7.280 | 7.100 | 7.100 | 295,781 | -0.07(-0.98%) |
Apr 05, 2018 | 7.180 | 7.280 | 7.130 | 7.170 | 393,415 | +0.02(+0.28%) |
Apr 04, 2018 | 7.050 | 7.210 | 7.050 | 7.150 | 344,797 | +0.00(+0.00%) |
Apr 03, 2018 | 7.100 | 7.400 | 6.990 | 7.150 | 455,433 | +0.08(+1.13%) |
Apr 02, 2018 | 7.080 | 7.270 | 6.950 | 7.070 | 454,162 | -0.07(-0.98%) |
Mar 29, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.06(-0.83%) | |
Mar 28, 2018 | 7.320 | 7.390 | 7.080 | 7.200 | 439,447 | -0.13(-1.77%) |
Mar 27, 2018 | 7.530 | 7.630 | 7.260 | 7.330 | 315,651 | -0.22(-2.91%) |
Mar 26, 2018 | 7.470 | 7.770 | 7.140 | 7.550 | 428,998 | +0.15(+2.03%) |
Mar 23, 2018 | 7.540 | 7.630 | 7.345 | 7.400 | 424,618 | -0.09(-1.20%) |
Mar 22, 2018 | 7.700 | 7.770 | 7.460 | 7.490 | 594,171 | -0.23(-2.98%) |
Mar 21, 2018 | 7.740 | 7.810 | 7.610 | 7.720 | 382,820 | -0.02(-0.26%) |
Mar 20, 2018 | 7.750 | 7.800 | 7.620 | 7.740 | 394,637 | -0.01(-0.13%) |
Mar 19, 2018 | 7.730 | 7.990 | 7.500 | 7.750 | 510,050 | -0.02(-0.26%) |
Mar 16, 2018 | 7.740 | 7.810 | 7.710 | 7.770 | 1,737,256 | +0.03(+0.39%) |
Mar 15, 2018 | 7.720 | 7.820 | 7.709 | 7.740 | 505,926 | +0.08(+1.04%) |
Mar 14, 2018 | 7.600 | 7.840 | 7.490 | 7.660 | 820,155 | +0.18(+2.41%) |
Mar 13, 2018 | 7.160 | 7.680 | 7.110 | 7.480 | 785,834 | +0.32(+4.47%) |
Mar 12, 2018 | 6.760 | 7.170 | 6.695 | 7.160 | 893,930 | +0.61(+9.31%) |
Mar 09, 2018 | 6.300 | 6.690 | 6.130 | 6.550 | 752,358 | +0.14(+2.18%) |
Mar 08, 2018 | 6.580 | 6.580 | 6.310 | 6.410 | 203,915 | -0.14(-2.14%) |
Mar 07, 2018 | 6.630 | 6.240 | 6.550 | 448,073 | +0.19(+3.07%) | |
Mar 06, 2018 | 6.270 | 6.355 | 6.180 | 6.355 | 197,717 | +0.11(+1.68%) |
Mar 05, 2018 | 6.290 | 6.300 | 6.140 | 6.250 | 338,727 | -0.06(-0.95%) |
Mar 02, 2018 | 6.150 | 6.420 | 6.100 | 6.310 | 267,429 | +0.11(+1.77%) |