Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.320 | 6.320 | 6.100 | 6.120 | 1,743,311 | -0.18(-2.86%) |
May 30, 2018 | 6.160 | 6.440 | 6.000 | 6.300 | 1,476,627 | +0.24(+3.96%) |
May 29, 2018 | 6.040 | 6.210 | 5.911 | 6.060 | 1,197,581 | -0.03(-0.41%) |
May 25, 2018 | 6.085 | 6.085 | 6.085 | 0 | -0.29(-4.62%) | |
May 24, 2018 | 6.480 | 6.600 | 6.310 | 6.380 | 615,866 | -0.16(-2.45%) |
May 23, 2018 | 6.710 | 6.710 | 6.410 | 6.540 | 797,888 | -0.22(-3.25%) |
May 22, 2018 | 6.840 | 7.030 | 6.730 | 6.760 | 791,633 | -0.08(-1.17%) |
May 21, 2018 | 6.890 | 6.943 | 6.650 | 6.840 | 739,478 | +0.02(+0.29%) |
May 18, 2018 | 7.140 | 7.140 | 6.810 | 6.820 | 1,088,318 | -0.32(-4.48%) |
May 17, 2018 | 6.960 | 7.240 | 6.900 | 7.140 | 836,509 | +0.25(+3.63%) |
May 16, 2018 | 6.670 | 7.000 | 6.660 | 6.890 | 1,205,074 | +0.29(+4.39%) |
May 15, 2018 | 6.530 | 6.690 | 6.440 | 6.600 | 788,291 | +0.04(+0.61%) |
May 14, 2018 | 6.370 | 6.640 | 6.250 | 6.560 | 1,135,431 | +0.17(+2.58%) |
May 11, 2018 | 6.400 | 6.600 | 6.350 | 6.395 | 1,119,336 | +0.08(+1.27%) |
May 10, 2018 | 6.980 | 7.050 | 6.120 | 6.315 | 3,993,672 | -1.63(-20.57%) |
May 09, 2018 | 7.840 | 8.140 | 7.760 | 7.950 | 967,240 | +0.21(+2.71%) |
May 08, 2018 | 7.510 | 7.790 | 7.340 | 7.740 | 713,522 | +0.22(+2.93%) |
May 07, 2018 | 7.390 | 7.830 | 7.366 | 7.520 | 592,464 | +0.21(+2.87%) |
May 04, 2018 | 7.130 | 7.560 | 7.130 | 7.310 | 769,888 | +0.13(+1.81%) |
May 03, 2018 | 7.640 | 7.640 | 7.070 | 7.180 | 800,476 | -0.46(-6.02%) |
May 02, 2018 | 7.490 | 7.730 | 7.404 | 7.640 | 561,892 | +0.11(+1.46%) |
May 01, 2018 | 7.310 | 7.570 | 7.120 | 7.530 | 601,942 | +0.21(+2.87%) |
Apr 30, 2018 | 7.240 | 7.480 | 7.180 | 7.320 | 557,295 | +0.08(+1.10%) |
Apr 27, 2018 | 7.310 | 7.380 | 7.070 | 7.240 | 396,202 | -0.04(-0.55%) |
Apr 26, 2018 | 7.010 | 7.300 | 6.970 | 7.280 | 779,208 | +0.30(+4.30%) |
Apr 25, 2018 | 6.550 | 7.170 | 6.530 | 6.980 | 1,089,043 | +0.41(+6.24%) |
Apr 24, 2018 | 6.550 | 6.770 | 6.450 | 6.570 | 487,340 | +0.10(+1.55%) |
Apr 23, 2018 | 6.640 | 6.770 | 6.460 | 6.470 | 664,805 | -0.19(-2.85%) |
Apr 20, 2018 | 6.580 | 6.830 | 6.470 | 6.660 | 545,165 | +0.02(+0.30%) |
Apr 19, 2018 | 6.330 | 6.660 | 6.250 | 6.640 | 888,675 | +0.36(+5.73%) |
Apr 18, 2018 | 6.340 | 6.640 | 6.260 | 6.280 | 897,607 | -0.01(-0.16%) |
Apr 17, 2018 | 6.340 | 6.500 | 6.270 | 6.290 | 674,243 | +0.00(+0.00%) |
Apr 16, 2018 | 6.780 | 6.780 | 6.250 | 6.290 | 1,083,811 | -0.48(-7.09%) |
Apr 13, 2018 | 6.720 | 6.820 | 6.670 | 6.770 | 748,982 | +0.05(+0.74%) |
Apr 12, 2018 | 6.680 | 6.770 | 6.310 | 6.720 | 787,160 | +0.03(+0.45%) |
Apr 11, 2018 | 6.450 | 6.860 | 6.450 | 6.690 | 793,461 | +0.24(+3.72%) |
Apr 10, 2018 | 6.170 | 6.670 | 6.080 | 6.450 | 860,680 | +0.43(+7.14%) |
Apr 09, 2018 | 6.120 | 6.120 | 5.871 | 6.020 | 543,646 | -0.04(-0.66%) |
Apr 06, 2018 | 6.130 | 6.250 | 5.980 | 6.060 | 597,487 | -0.12(-1.94%) |
Apr 05, 2018 | 5.880 | 6.389 | 5.810 | 6.180 | 870,427 | +0.30(+5.10%) |
Apr 04, 2018 | 5.540 | 5.880 | 5.450 | 5.880 | 928,771 | +0.19(+3.34%) |
Apr 03, 2018 | 5.540 | 5.710 | 5.370 | 5.690 | 953,596 | +0.22(+4.02%) |
Apr 02, 2018 | 5.770 | 5.778 | 5.370 | 5.470 | 966,520 | -0.35(-6.01%) |
Mar 29, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.30(+5.43%) | |
Mar 28, 2018 | 5.610 | 5.640 | 5.420 | 5.520 | 662,276 | -0.06(-1.08%) |
Mar 27, 2018 | 5.630 | 5.840 | 5.465 | 5.580 | 654,551 | +0.02(+0.36%) |
Mar 26, 2018 | 5.820 | 5.920 | 5.350 | 5.560 | 899,939 | -0.18(-3.14%) |
Mar 23, 2018 | 5.930 | 6.040 | 5.620 | 5.740 | 1,154,577 | -0.11(-1.88%) |
Mar 22, 2018 | 5.930 | 6.180 | 5.810 | 5.850 | 924,510 | -0.14(-2.34%) |
Mar 21, 2018 | 5.500 | 6.440 | 5.470 | 5.990 | 3,224,294 | +0.53(+9.71%) |
Mar 20, 2018 | 5.670 | 5.760 | 5.340 | 5.460 | 2,020,592 | -0.12(-2.15%) |
Mar 19, 2018 | 6.050 | 6.080 | 5.520 | 5.580 | 2,106,250 | -0.50(-8.30%) |
Mar 16, 2018 | 6.200 | 6.400 | 5.980 | 6.085 | 1,386,080 | -0.08(-1.22%) |
Mar 15, 2018 | 7.130 | 7.500 | 6.020 | 6.160 | 3,420,376 | -1.13(-15.50%) |
Mar 14, 2018 | 7.550 | 7.720 | 7.250 | 7.290 | 754,361 | -0.26(-3.44%) |
Mar 13, 2018 | 7.700 | 7.820 | 7.500 | 7.550 | 330,823 | -0.11(-1.44%) |
Mar 12, 2018 | 7.810 | 7.920 | 7.450 | 7.660 | 662,336 | -0.08(-1.03%) |
Mar 09, 2018 | 7.590 | 7.790 | 7.470 | 7.740 | 447,372 | +0.27(+3.61%) |
Mar 08, 2018 | 7.780 | 7.850 | 7.400 | 7.470 | 658,448 | -0.31(-3.98%) |
Mar 07, 2018 | 7.740 | 8.090 | 7.600 | 7.780 | 684,174 | -0.02(-0.26%) |
Mar 06, 2018 | 7.720 | 7.950 | 7.560 | 7.800 | 413,727 | +0.07(+0.91%) |
Mar 05, 2018 | 7.630 | 7.814 | 7.511 | 7.730 | 466,747 | -0.01(-0.13%) |
Mar 02, 2018 | 7.440 | 7.800 | 7.230 | 7.740 | 768,551 | +0.23(+3.06%) |