Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.745 | 6.846 | 6.716 | 6.723 | 30,293 | -0.06(-0.85%) |
May 30, 2018 | 6.701 | 6.874 | 6.701 | 6.781 | 63,432 | +0.04(+0.53%) |
May 29, 2018 | 6.658 | 6.788 | 6.658 | 6.745 | 78,098 | +0.09(+1.30%) |
May 25, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.04(+0.54%) | |
May 24, 2018 | 6.830 | 6.830 | 6.593 | 6.622 | 117,679 | -0.19(-2.85%) |
May 23, 2018 | 6.882 | 6.925 | 6.716 | 6.817 | 103,774 | -0.11(-1.56%) |
May 22, 2018 | 7.076 | 7.076 | 6.874 | 6.925 | 119,224 | -0.12(-1.64%) |
May 21, 2018 | 7.076 | 7.076 | 7.004 | 7.040 | 73,557 | +0.01(+0.21%) |
May 18, 2018 | 7.004 | 7.040 | 6.975 | 7.026 | 56,749 | -0.01(-0.10%) |
May 17, 2018 | 7.069 | 7.069 | 7.026 | 7.033 | 35,641 | +0.01(+0.10%) |
May 16, 2018 | 7.026 | 7.083 | 7.011 | 7.026 | 40,584 | +0.01(+0.21%) |
May 15, 2018 | 6.975 | 7.076 | 6.975 | 7.011 | 111,140 | +0.01(+0.21%) |
May 14, 2018 | 6.997 | 7.076 | 6.968 | 6.997 | 83,059 | -0.03(-0.41%) |
May 11, 2018 | 7.011 | 7.047 | 6.990 | 7.026 | 67,593 | +0.04(+0.62%) |
May 10, 2018 | 7.076 | 7.127 | 6.975 | 6.983 | 21,360 | -0.04(-0.62%) |
May 09, 2018 | 7.062 | 7.134 | 7.004 | 7.026 | 123,418 | -0.01(-0.20%) |
May 08, 2018 | 7.134 | 7.134 | 7.026 | 7.040 | 54,341 | -0.04(-0.61%) |
May 07, 2018 | 7.091 | 7.173 | 7.047 | 7.083 | 73,244 | +0.06(+0.82%) |
May 04, 2018 | 7.083 | 7.170 | 7.019 | 7.026 | 83,366 | -0.11(-1.52%) |
May 03, 2018 | 7.098 | 7.271 | 7.026 | 7.134 | 97,538 | +0.11(+1.54%) |
May 02, 2018 | 7.019 | 7.083 | 7.005 | 7.026 | 90,921 | -0.01(-0.20%) |
May 01, 2018 | 6.990 | 7.055 | 6.990 | 7.040 | 50,861 | +0.04(+0.51%) |
Apr 30, 2018 | 6.986 | 7.047 | 6.986 | 7.004 | 62,967 | +0.01(+0.21%) |
Apr 27, 2018 | 7.076 | 7.076 | 6.975 | 6.990 | 86,595 | -0.06(-0.82%) |
Apr 26, 2018 | 6.925 | 7.083 | 6.925 | 7.047 | 64,026 | +0.15(+2.17%) |
Apr 25, 2018 | 6.955 | 6.962 | 6.869 | 6.898 | 141,126 | -0.07(-1.02%) |
Apr 24, 2018 | 6.983 | 6.990 | 6.948 | 6.969 | 24,284 | -0.01(-0.20%) |
Apr 23, 2018 | 6.919 | 7.019 | 6.919 | 6.983 | 72,314 | +0.04(+0.62%) |
Apr 20, 2018 | 6.933 | 6.998 | 6.898 | 6.941 | 170,726 | +0.04(+0.52%) |
Apr 19, 2018 | 6.898 | 6.969 | 6.798 | 6.905 | 96,345 | +0.01(+0.21%) |
Apr 18, 2018 | 6.955 | 7.032 | 6.891 | 6.891 | 139,410 | -0.03(-0.41%) |
Apr 17, 2018 | 6.933 | 6.962 | 6.884 | 6.919 | 289,616 | -0.02(-0.31%) |
Apr 16, 2018 | 6.955 | 7.033 | 6.926 | 6.941 | 48,344 | +0.00(+0.00%) |
Apr 13, 2018 | 6.841 | 6.962 | 6.755 | 6.941 | 310,782 | +0.05(+0.72%) |
Apr 12, 2018 | 6.905 | 6.962 | 6.855 | 6.891 | 202,651 | -0.01(-0.21%) |
Apr 11, 2018 | 6.912 | 6.990 | 6.862 | 6.905 | 140,617 | -0.01(-0.10%) |
Apr 10, 2018 | 6.891 | 6.976 | 6.859 | 6.912 | 174,333 | +0.04(+0.52%) |
Apr 09, 2018 | 6.912 | 6.990 | 6.848 | 6.877 | 143,744 | -0.04(-0.62%) |
Apr 06, 2018 | 6.976 | 7.019 | 6.919 | 6.919 | 104,025 | -0.07(-1.02%) |
Apr 05, 2018 | 6.869 | 7.033 | 6.869 | 6.990 | 122,910 | +0.07(+1.03%) |
Apr 04, 2018 | 6.755 | 6.941 | 6.734 | 6.919 | 330,746 | +0.16(+2.32%) |
Apr 03, 2018 | 6.720 | 6.812 | 6.720 | 6.763 | 422,597 | +0.03(+0.42%) |
Apr 02, 2018 | 6.656 | 6.798 | 6.656 | 6.734 | 251,087 | +0.08(+1.18%) |
Mar 29, 2018 | 6.656 | 6.656 | 6.656 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 6.677 | 6.691 | 6.556 | 6.663 | 270,921 | -0.04(-0.53%) |
Mar 27, 2018 | 6.478 | 6.798 | 6.478 | 6.699 | 364,808 | +0.20(+3.07%) |
Mar 26, 2018 | 6.421 | 6.570 | 6.421 | 6.499 | 517,005 | +0.09(+1.44%) |
Mar 23, 2018 | 6.521 | 6.574 | 6.357 | 6.407 | 388,136 | -0.12(-1.85%) |
Mar 22, 2018 | 6.435 | 6.620 | 6.414 | 6.528 | 294,129 | +0.07(+1.10%) |
Mar 21, 2018 | 6.485 | 6.656 | 6.421 | 6.457 | 336,703 | -0.03(-0.44%) |
Mar 20, 2018 | 6.421 | 6.581 | 6.335 | 6.485 | 1,413,183 | +0.03(+0.44%) |
Mar 19, 2018 | 6.464 | 6.528 | 6.222 | 6.457 | 545,327 | -0.06(-0.87%) |
Mar 16, 2018 | 6.634 | 6.763 | 6.424 | 6.513 | 488,661 | -0.16(-2.45%) |
Mar 15, 2018 | 6.599 | 6.706 | 6.585 | 6.677 | 229,148 | +0.11(+1.63%) |
Mar 14, 2018 | 6.649 | 6.670 | 6.510 | 6.570 | 255,870 | -0.06(-0.86%) |
Mar 13, 2018 | 6.741 | 6.791 | 6.570 | 6.627 | 273,935 | -0.09(-1.27%) |
Mar 12, 2018 | 6.684 | 6.777 | 6.656 | 6.713 | 207,180 | -0.01(-0.21%) |
Mar 09, 2018 | 6.720 | 6.763 | 6.677 | 6.727 | 313,940 | +0.01(+0.21%) |
Mar 08, 2018 | 6.699 | 6.763 | 6.627 | 6.713 | 295,287 | +0.03(+0.43%) |
Mar 07, 2018 | 6.613 | 6.684 | 211,746 | -0.04(-0.53%) | ||
Mar 06, 2018 | 6.699 | 6.770 | 6.670 | 6.720 | 403,638 | +0.02(+0.32%) |
Mar 05, 2018 | 6.727 | 6.763 | 6.606 | 6.699 | 263,886 | +0.01(+0.21%) |
Mar 02, 2018 | 6.699 | 6.777 | 6.645 | 6.684 | 117,546 | -0.02(-0.32%) |