Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.316 | 6.332 | 6.102 | 6.168 | 4,475,121 | -0.12(-1.96%) |
May 30, 2018 | 6.168 | 6.308 | 6.127 | 6.291 | 2,709,492 | +0.17(+2.82%) |
May 29, 2018 | 6.086 | 6.226 | 6.029 | 6.119 | 4,162,458 | -0.01(-0.13%) |
May 25, 2018 | 6.127 | 6.127 | 6.127 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.299 | 6.357 | 6.217 | 6.316 | 2,116,549 | +0.02(+0.39%) |
May 23, 2018 | 6.209 | 6.332 | 6.160 | 6.291 | 2,031,461 | +0.02(+0.39%) |
May 22, 2018 | 6.398 | 6.521 | 6.250 | 6.267 | 4,556,330 | -0.09(-1.42%) |
May 21, 2018 | 6.029 | 6.398 | 6.004 | 6.357 | 5,053,234 | +0.39(+6.60%) |
May 18, 2018 | 5.906 | 6.160 | 5.906 | 5.963 | 4,575,067 | +0.08(+1.39%) |
May 17, 2018 | 5.758 | 6.078 | 5.758 | 5.881 | 6,965,407 | +0.14(+2.43%) |
May 16, 2018 | 5.865 | 5.914 | 5.733 | 5.742 | 4,784,076 | -0.11(-1.82%) |
May 15, 2018 | 5.947 | 5.963 | 5.684 | 5.848 | 9,452,314 | -0.14(-2.33%) |
May 14, 2018 | 6.111 | 6.209 | 5.963 | 5.988 | 8,028,077 | -0.08(-1.35%) |
May 11, 2018 | 6.513 | 6.537 | 6.004 | 6.070 | 8,135,370 | -0.43(-6.57%) |
May 10, 2018 | 6.431 | 6.636 | 6.431 | 6.496 | 5,263,660 | +0.08(+1.28%) |
May 09, 2018 | 7.374 | 7.480 | 6.267 | 6.414 | 14,097,124 | -0.62(-8.75%) |
May 08, 2018 | 6.914 | 7.177 | 6.841 | 7.029 | 5,069,494 | +0.11(+1.54%) |
May 07, 2018 | 6.685 | 6.947 | 6.685 | 6.923 | 3,143,285 | +0.30(+4.46%) |
May 04, 2018 | 6.767 | 6.931 | 6.570 | 6.627 | 6,052,316 | -0.16(-2.42%) |
May 03, 2018 | 7.144 | 7.177 | 6.767 | 6.791 | 4,094,959 | -0.34(-4.83%) |
May 02, 2018 | 7.136 | 7.185 | 7.087 | 7.136 | 2,106,503 | +0.02(+0.23%) |
May 01, 2018 | 7.316 | 7.374 | 7.103 | 7.120 | 2,070,179 | -0.19(-2.58%) |
Apr 30, 2018 | 7.538 | 7.562 | 7.234 | 7.308 | 3,119,075 | -0.16(-2.20%) |
Apr 27, 2018 | 7.439 | 7.562 | 7.415 | 7.472 | 1,653,997 | +0.02(+0.33%) |
Apr 26, 2018 | 7.480 | 7.521 | 7.169 | 7.448 | 4,837,613 | -0.03(-0.44%) |
Apr 25, 2018 | 7.316 | 7.546 | 7.251 | 7.480 | 1,525,333 | +0.11(+1.45%) |
Apr 24, 2018 | 7.398 | 7.554 | 7.367 | 7.374 | 1,971,465 | +0.03(+0.45%) |
Apr 23, 2018 | 7.587 | 7.653 | 7.243 | 7.341 | 2,870,185 | -0.29(-3.76%) |
Apr 20, 2018 | 7.686 | 7.743 | 7.530 | 7.628 | 1,305,616 | -0.07(-0.85%) |
Apr 19, 2018 | 7.792 | 7.923 | 7.562 | 7.694 | 3,670,753 | -0.15(-1.88%) |
Apr 18, 2018 | 7.579 | 7.899 | 7.546 | 7.841 | 3,400,074 | +0.25(+3.35%) |
Apr 17, 2018 | 7.448 | 7.603 | 7.353 | 7.587 | 2,494,187 | +0.21(+2.89%) |
Apr 16, 2018 | 7.423 | 7.439 | 7.292 | 7.374 | 1,602,077 | +0.00(+0.00%) |
Apr 13, 2018 | 7.464 | 7.653 | 7.259 | 7.374 | 2,680,464 | -0.09(-1.21%) |
Apr 12, 2018 | 7.439 | 7.587 | 7.341 | 7.464 | 3,297,257 | +0.07(+0.89%) |
Apr 11, 2018 | 7.349 | 7.505 | 7.279 | 7.398 | 2,413,580 | -0.02(-0.33%) |
Apr 10, 2018 | 7.489 | 7.612 | 7.267 | 7.423 | 4,940,993 | -0.06(-0.77%) |
Apr 09, 2018 | 7.185 | 7.677 | 7.185 | 7.480 | 5,661,161 | +0.30(+4.23%) |
Apr 06, 2018 | 7.120 | 7.300 | 6.972 | 7.177 | 4,495,919 | -0.05(-0.68%) |
Apr 05, 2018 | 6.701 | 7.292 | 6.619 | 7.226 | 12,688,771 | +0.79(+12.23%) |
Apr 04, 2018 | 6.119 | 6.496 | 6.111 | 6.439 | 5,127,391 | +0.25(+3.97%) |
Apr 03, 2018 | 6.513 | 6.513 | 6.037 | 6.193 | 4,787,115 | -0.23(-3.58%) |
Apr 02, 2018 | 6.537 | 6.603 | 6.291 | 6.422 | 2,979,361 | -0.08(-1.26%) |
Mar 29, 2018 | 6.504 | 6.504 | 6.504 | 0 | +0.27(+4.34%) | |
Mar 28, 2018 | 6.258 | 6.513 | 6.176 | 6.234 | 4,377,986 | +0.03(+0.53%) |
Mar 27, 2018 | 6.521 | 6.554 | 6.160 | 6.201 | 4,368,252 | -0.32(-4.91%) |
Mar 26, 2018 | 6.742 | 6.767 | 6.472 | 6.521 | 5,360,616 | -0.12(-1.85%) |
Mar 23, 2018 | 7.169 | 7.185 | 6.582 | 6.644 | 5,082,764 | -0.44(-6.20%) |
Mar 22, 2018 | 7.271 | 7.303 | 7.042 | 7.083 | 2,947,801 | -0.25(-3.34%) |
Mar 21, 2018 | 7.352 | 7.507 | 7.279 | 7.328 | 4,596,268 | +0.01(+0.11%) |
Mar 20, 2018 | 7.548 | 7.548 | 7.262 | 7.320 | 3,827,206 | -0.15(-1.97%) |
Mar 19, 2018 | 7.123 | 7.516 | 6.993 | 7.467 | 7,898,579 | +0.33(+4.70%) |
Mar 16, 2018 | 7.377 | 7.712 | 7.107 | 7.132 | 21,227,800 | -0.16(-2.24%) |
Mar 15, 2018 | 8.782 | 8.782 | 7.271 | 7.295 | 12,630,810 | -1.05(-12.54%) |
Mar 14, 2018 | 8.716 | 8.725 | 8.341 | 8.341 | 6,922,754 | -0.27(-3.13%) |
Mar 13, 2018 | 8.700 | 8.823 | 8.602 | 8.610 | 3,736,839 | -0.14(-1.59%) |
Mar 12, 2018 | 8.667 | 8.798 | 8.602 | 8.749 | 2,861,359 | +0.15(+1.71%) |
Mar 09, 2018 | 8.700 | 8.708 | 8.537 | 8.602 | 2,442,114 | +0.01(+0.09%) |
Mar 08, 2018 | 8.610 | 8.798 | 8.545 | 8.594 | 6,098,300 | +0.10(+1.15%) |
Mar 07, 2018 | 8.618 | 8.496 | 2,098,856 | +0.04(+0.48%) | ||
Mar 06, 2018 | 8.831 | 8.831 | 8.390 | 8.455 | 5,074,600 | -0.30(-3.45%) |
Mar 05, 2018 | 8.970 | 9.174 | 8.757 | 8.757 | 3,483,231 | -0.29(-3.16%) |
Mar 02, 2018 | 8.733 | 9.117 | 8.643 | 9.043 | 3,837,653 | +0.32(+3.65%) |