Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.990 | 8.020 | 7.830 | 7.870 | 1,368,058 | -0.13(-1.62%) |
May 30, 2018 | 7.710 | 8.020 | 7.600 | 8.000 | 1,902,395 | +0.33(+4.30%) |
May 29, 2018 | 7.580 | 7.670 | 7.475 | 7.670 | 2,633,674 | +0.06(+0.79%) |
May 25, 2018 | 7.610 | 7.610 | 7.610 | 0 | -0.02(-0.26%) | |
May 24, 2018 | 7.650 | 7.675 | 7.510 | 7.630 | 3,321,681 | -0.03(-0.39%) |
May 23, 2018 | 7.560 | 7.760 | 7.540 | 7.660 | 2,477,424 | +0.08(+1.06%) |
May 22, 2018 | 7.730 | 7.780 | 7.570 | 7.580 | 1,343,440 | -0.12(-1.56%) |
May 21, 2018 | 7.700 | 7.720 | 7.550 | 7.700 | 1,934,373 | +0.06(+0.79%) |
May 18, 2018 | 7.650 | 7.725 | 7.575 | 7.640 | 2,042,792 | +0.02(+0.26%) |
May 17, 2018 | 7.630 | 7.640 | 7.555 | 7.620 | 2,280,022 | +0.02(+0.26%) |
May 16, 2018 | 7.460 | 7.630 | 7.430 | 7.600 | 1,867,490 | +0.10(+1.33%) |
May 15, 2018 | 7.530 | 7.625 | 7.440 | 7.500 | 2,097,888 | -0.10(-1.32%) |
May 14, 2018 | 7.550 | 7.720 | 7.550 | 7.600 | 1,458,297 | +0.05(+0.66%) |
May 11, 2018 | 7.560 | 7.660 | 7.530 | 7.550 | 1,632,210 | -0.04(-0.53%) |
May 10, 2018 | 7.780 | 7.870 | 7.570 | 7.590 | 2,263,532 | -0.15(-1.94%) |
May 09, 2018 | 7.700 | 7.810 | 7.560 | 7.740 | 3,664,210 | +0.06(+0.78%) |
May 08, 2018 | 6.930 | 8.150 | 6.850 | 7.680 | 6,815,510 | +0.50(+6.96%) |
May 07, 2018 | 7.230 | 7.295 | 7.160 | 7.180 | 2,377,985 | -0.02(-0.28%) |
May 04, 2018 | 7.050 | 7.245 | 6.970 | 7.200 | 2,076,113 | +0.05(+0.70%) |
May 03, 2018 | 7.190 | 7.235 | 7.100 | 7.150 | 2,071,623 | -0.04(-0.56%) |
May 02, 2018 | 7.340 | 7.380 | 7.145 | 7.190 | 2,651,389 | -0.14(-1.91%) |
May 01, 2018 | 7.260 | 7.480 | 7.140 | 7.330 | 3,109,752 | +0.09(+1.24%) |
Apr 30, 2018 | 7.410 | 7.450 | 7.140 | 7.240 | 3,501,251 | -0.18(-2.43%) |
Apr 27, 2018 | 6.650 | 7.490 | 6.630 | 7.420 | 6,271,129 | +0.89(+13.63%) |
Apr 26, 2018 | 6.470 | 6.600 | 6.420 | 6.530 | 1,108,939 | +0.01(+0.15%) |
Apr 25, 2018 | 6.620 | 6.650 | 6.490 | 6.520 | 1,530,355 | -0.09(-1.36%) |
Apr 24, 2018 | 6.560 | 6.730 | 6.555 | 6.610 | 3,900,213 | +0.06(+0.92%) |
Apr 23, 2018 | 6.650 | 6.750 | 6.540 | 6.550 | 1,849,119 | -0.20(-2.96%) |
Apr 20, 2018 | 6.820 | 6.870 | 6.690 | 6.750 | 1,091,020 | -0.12(-1.75%) |
Apr 19, 2018 | 6.770 | 6.890 | 6.770 | 6.870 | 2,244,222 | +0.12(+1.78%) |
Apr 18, 2018 | 6.750 | 6.890 | 6.730 | 6.750 | 1,561,320 | +0.01(+0.15%) |
Apr 17, 2018 | 6.740 | 6.770 | 6.579 | 6.740 | 3,299,354 | +0.03(+0.45%) |
Apr 16, 2018 | 6.630 | 6.770 | 6.540 | 6.710 | 2,375,101 | +0.08(+1.21%) |
Apr 13, 2018 | 6.480 | 6.670 | 6.275 | 6.630 | 2,784,075 | +0.14(+2.16%) |
Apr 12, 2018 | 6.620 | 6.660 | 6.480 | 6.490 | 1,391,633 | -0.11(-1.67%) |
Apr 11, 2018 | 6.430 | 6.675 | 6.420 | 6.600 | 3,552,186 | +0.13(+2.01%) |
Apr 10, 2018 | 6.740 | 6.775 | 6.460 | 6.470 | 4,315,684 | -0.20(-3.00%) |
Apr 09, 2018 | 6.800 | 6.850 | 6.670 | 6.670 | 5,353,670 | -0.08(-1.19%) |
Apr 06, 2018 | 6.670 | 6.830 | 6.620 | 6.750 | 2,462,308 | +0.08(+1.20%) |
Apr 05, 2018 | 6.650 | 6.710 | 6.570 | 6.670 | 8,458,306 | +0.03(+0.45%) |
Apr 04, 2018 | 6.460 | 6.655 | 6.460 | 6.640 | 1,722,031 | +0.14(+2.15%) |
Apr 03, 2018 | 6.500 | 6.580 | 6.330 | 6.500 | 4,467,308 | +0.00(+0.00%) |
Apr 02, 2018 | 6.720 | 6.780 | 6.460 | 6.500 | 1,887,219 | -0.21(-3.13%) |
Mar 29, 2018 | 6.710 | 6.710 | 6.710 | 0 | -0.11(-1.61%) | |
Mar 28, 2018 | 6.730 | 7.080 | 6.720 | 6.820 | 12,603,672 | +0.11(+1.64%) |
Mar 27, 2018 | 6.850 | 7.060 | 6.690 | 6.710 | 2,886,417 | -0.14(-2.04%) |
Mar 26, 2018 | 6.890 | 6.940 | 6.590 | 6.850 | 3,957,944 | +0.02(+0.29%) |
Mar 23, 2018 | 6.860 | 7.060 | 6.800 | 6.830 | 2,578,260 | -0.02(-0.29%) |
Mar 22, 2018 | 6.780 | 7.000 | 6.780 | 6.850 | 5,719,126 | +0.00(+0.00%) |
Mar 21, 2018 | 6.930 | 6.975 | 6.850 | 6.850 | 3,413,092 | -0.08(-1.15%) |
Mar 20, 2018 | 7.080 | 7.140 | 6.905 | 6.930 | 2,373,680 | -0.20(-2.81%) |
Mar 19, 2018 | 7.240 | 7.250 | 7.070 | 7.130 | 2,249,847 | -0.11(-1.52%) |
Mar 16, 2018 | 7.260 | 7.418 | 7.210 | 7.240 | 2,766,141 | +0.01(+0.14%) |
Mar 15, 2018 | 7.370 | 7.420 | 7.135 | 7.230 | 1,878,572 | -0.13(-1.77%) |
Mar 14, 2018 | 7.340 | 7.420 | 7.290 | 7.360 | 1,478,453 | +0.01(+0.14%) |
Mar 13, 2018 | 7.440 | 7.490 | 7.290 | 7.350 | 2,581,793 | -0.04(-0.54%) |
Mar 12, 2018 | 7.380 | 7.430 | 7.310 | 7.390 | 1,644,672 | +0.01(+0.14%) |
Mar 09, 2018 | 7.660 | 7.660 | 7.360 | 7.380 | 2,168,253 | +0.01(+0.14%) |
Mar 08, 2018 | 7.480 | 7.510 | 7.300 | 7.370 | 2,130,245 | -0.10(-1.34%) |
Mar 07, 2018 | 7.590 | 7.470 | 3,456,954 | +0.20(+2.75%) | ||
Mar 06, 2018 | 7.240 | 7.340 | 7.070 | 7.270 | 3,599,589 | +0.04(+0.55%) |
Mar 05, 2018 | 7.000 | 7.250 | 6.970 | 7.230 | 3,604,673 | +0.19(+2.70%) |
Mar 02, 2018 | 6.600 | 7.080 | 6.590 | 7.040 | 4,222,659 | +0.49(+7.48%) |