Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.450 | 7.550 | 7.150 | 7.250 | 327,188 | -0.15(-2.03%) |
May 30, 2018 | 7.600 | 7.750 | 7.350 | 7.400 | 358,335 | -0.15(-1.99%) |
May 29, 2018 | 7.700 | 7.700 | 7.300 | 7.550 | 554,409 | +0.00(+0.00%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.35(-4.43%) | |
May 24, 2018 | 7.150 | 8.045 | 7.150 | 7.900 | 1,524,008 | +1.25(+18.80%) |
May 23, 2018 | 6.550 | 6.650 | 6.450 | 6.650 | 118,069 | +0.05(+0.76%) |
May 22, 2018 | 6.500 | 6.650 | 6.500 | 6.600 | 194,090 | +0.05(+0.76%) |
May 21, 2018 | 6.400 | 6.550 | 6.400 | 6.550 | 140,040 | +0.15(+2.34%) |
May 18, 2018 | 6.650 | 6.650 | 6.375 | 6.400 | 202,060 | -0.25(-3.76%) |
May 17, 2018 | 6.700 | 6.700 | 6.600 | 6.650 | 153,141 | +0.00(+0.00%) |
May 16, 2018 | 6.550 | 6.800 | 6.550 | 6.650 | 236,142 | +0.05(+0.76%) |
May 15, 2018 | 6.600 | 6.650 | 6.500 | 6.600 | 165,927 | -0.05(-0.75%) |
May 14, 2018 | 6.450 | 6.650 | 6.450 | 6.650 | 337,723 | +0.30(+4.72%) |
May 11, 2018 | 6.450 | 6.450 | 6.275 | 6.350 | 198,083 | -0.05(-0.78%) |
May 10, 2018 | 6.350 | 6.450 | 6.300 | 6.400 | 184,820 | +0.00(+0.00%) |
May 09, 2018 | 6.450 | 6.550 | 6.400 | 6.400 | 454,821 | -0.10(-1.54%) |
May 08, 2018 | 6.450 | 6.550 | 6.400 | 6.500 | 152,311 | +0.05(+0.78%) |
May 07, 2018 | 6.600 | 6.600 | 6.400 | 6.450 | 333,993 | -0.10(-1.53%) |
May 04, 2018 | 6.350 | 6.600 | 6.300 | 6.550 | 293,383 | +0.20(+3.15%) |
May 03, 2018 | 6.400 | 6.550 | 6.300 | 6.350 | 587,441 | -0.15(-2.31%) |
May 02, 2018 | 6.300 | 6.550 | 6.200 | 6.500 | 407,990 | +0.35(+5.69%) |
May 01, 2018 | 5.800 | 6.200 | 5.800 | 6.150 | 442,616 | +0.30(+5.13%) |
Apr 30, 2018 | 5.800 | 6.000 | 5.800 | 5.850 | 453,625 | +0.05(+0.86%) |
Apr 27, 2018 | 6.350 | 6.350 | 5.800 | 5.800 | 748,592 | -0.55(-8.66%) |
Apr 26, 2018 | 6.250 | 6.400 | 6.000 | 6.350 | 809,779 | +0.40(+6.72%) |
Apr 25, 2018 | 6.250 | 6.375 | 5.890 | 5.950 | 782,007 | -0.30(-4.80%) |
Apr 24, 2018 | 6.450 | 6.525 | 6.150 | 6.250 | 326,360 | -0.10(-1.57%) |
Apr 23, 2018 | 6.500 | 6.600 | 6.350 | 6.350 | 151,848 | -0.10(-1.55%) |
Apr 20, 2018 | 6.450 | 6.625 | 6.350 | 6.450 | 327,805 | -0.05(-0.77%) |
Apr 19, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 468,764 | -0.30(-4.41%) |
Apr 18, 2018 | 7.150 | 7.150 | 6.750 | 6.800 | 411,976 | -0.30(-4.23%) |
Apr 17, 2018 | 7.150 | 7.225 | 7.050 | 7.100 | 363,215 | +0.30(+4.41%) |
Apr 16, 2018 | 7.200 | 7.200 | 6.400 | 6.800 | 724,052 | -0.40(-5.56%) |
Apr 13, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 252,071 | +0.10(+1.41%) |
Apr 12, 2018 | 6.900 | 7.200 | 6.800 | 7.100 | 765,486 | -0.20(-2.74%) |
Apr 11, 2018 | 7.000 | 7.450 | 6.950 | 7.300 | 335,251 | +0.35(+5.04%) |
Apr 10, 2018 | 6.950 | 7.050 | 6.800 | 6.950 | 388,168 | +0.10(+1.46%) |
Apr 09, 2018 | 6.950 | 7.100 | 6.850 | 6.850 | 230,901 | -0.10(-1.44%) |
Apr 06, 2018 | 7.150 | 7.325 | 6.875 | 6.950 | 367,513 | -0.30(-4.14%) |
Apr 05, 2018 | 7.200 | 7.325 | 7.100 | 7.250 | 205,112 | +0.05(+0.69%) |
Apr 04, 2018 | 6.950 | 7.200 | 6.900 | 7.200 | 219,000 | +0.15(+2.13%) |
Apr 03, 2018 | 6.950 | 7.150 | 6.950 | 7.050 | 226,670 | +0.10(+1.44%) |
Apr 02, 2018 | 7.250 | 7.300 | 6.900 | 6.950 | 483,810 | -0.30(-4.14%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
Mar 28, 2018 | 7.250 | 7.300 | 6.900 | 7.150 | 486,033 | -0.05(-0.69%) |
Mar 27, 2018 | 7.400 | 7.600 | 7.025 | 7.200 | 409,266 | -0.15(-2.04%) |
Mar 26, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 359,692 | +0.05(+0.68%) |
Mar 23, 2018 | 7.500 | 7.600 | 7.250 | 7.300 | 451,436 | -0.20(-2.67%) |
Mar 22, 2018 | 7.700 | 7.800 | 7.450 | 7.500 | 422,176 | -0.35(-4.46%) |
Mar 21, 2018 | 7.700 | 7.934 | 7.626 | 7.850 | 248,111 | +0.20(+2.61%) |
Mar 20, 2018 | 7.650 | 7.800 | 7.500 | 7.650 | 384,516 | +0.05(+0.66%) |
Mar 19, 2018 | 7.850 | 7.850 | 7.400 | 7.600 | 473,070 | -0.25(-3.18%) |
Mar 16, 2018 | 8.000 | 8.100 | 7.850 | 7.850 | 591,998 | -0.15(-1.88%) |
Mar 15, 2018 | 8.050 | 8.200 | 7.925 | 8.000 | 276,822 | +0.05(+0.63%) |
Mar 14, 2018 | 8.300 | 8.300 | 7.950 | 7.950 | 543,324 | -0.25(-3.05%) |
Mar 13, 2018 | 8.250 | 8.350 | 8.100 | 8.200 | 313,903 | +0.05(+0.61%) |
Mar 12, 2018 | 8.250 | 8.380 | 8.100 | 8.150 | 414,649 | +0.03(+0.31%) |
Mar 09, 2018 | 8.050 | 8.200 | 7.950 | 8.125 | 321,991 | +0.12(+1.56%) |
Mar 08, 2018 | 8.000 | 8.200 | 7.950 | 8.000 | 335,160 | +0.00(+0.00%) |
Mar 07, 2018 | 7.550 | 8.050 | 7.550 | 8.000 | 413,917 | +0.35(+4.58%) |
Mar 06, 2018 | 7.300 | 7.650 | 7.300 | 7.650 | 318,363 | +0.40(+5.52%) |
Mar 05, 2018 | 7.250 | 7.550 | 7.250 | 7.250 | 273,492 | -0.05(-0.68%) |
Mar 02, 2018 | 7.150 | 7.450 | 7.000 | 7.300 | 355,712 | +0.10(+1.39%) |