Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.954 | 7.091 | 6.885 | 7.091 | 1,649 | +0.30(+4.49%) |
May 30, 2018 | 6.983 | 7.060 | 6.787 | 6.787 | 3,589 | -0.23(-3.25%) |
May 29, 2018 | 6.885 | 7.014 | 6.885 | 7.014 | 3,432 | +0.23(+3.36%) |
May 25, 2018 | 6.787 | 6.787 | 6.787 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.885 | 7.072 | 6.787 | 6.787 | 7,756 | -0.10(-1.43%) |
May 23, 2018 | 6.885 | 7.119 | 6.885 | 6.885 | 6,282 | -0.01(-0.14%) |
May 22, 2018 | 6.997 | 7.120 | 6.895 | 6.895 | 4,916 | -0.15(-2.11%) |
May 21, 2018 | 6.973 | 7.160 | 6.932 | 7.044 | 4,946 | +0.21(+3.04%) |
May 18, 2018 | 6.836 | 6.836 | 6.836 | 6.836 | 276 | -0.10(-1.42%) |
May 17, 2018 | 7.131 | 7.227 | 6.934 | 6.934 | 7,656 | +0.04(+0.57%) |
May 16, 2018 | 6.855 | 6.945 | 6.796 | 6.895 | 5,484 | +0.10(+1.45%) |
May 15, 2018 | 6.688 | 7.026 | 6.590 | 6.796 | 8,208 | +0.11(+1.62%) |
May 14, 2018 | 6.679 | 6.688 | 6.590 | 6.688 | 2,778 | +0.05(+0.74%) |
May 11, 2018 | 6.806 | 6.806 | 6.580 | 6.639 | 9,245 | -0.13(-1.96%) |
May 10, 2018 | 6.737 | 6.772 | 6.659 | 6.772 | 3,470 | -0.01(-0.22%) |
May 09, 2018 | 6.787 | 6.787 | 6.787 | 6.787 | 360 | +0.03(+0.44%) |
May 08, 2018 | 6.855 | 6.902 | 6.440 | 6.757 | 4,989 | -0.06(-0.89%) |
May 07, 2018 | 6.787 | 6.818 | 6.787 | 6.818 | 1,015 | -0.07(-1.01%) |
May 04, 2018 | 6.560 | 7.082 | 6.560 | 6.888 | 3,398 | -0.24(-3.41%) |
May 03, 2018 | 6.983 | 7.131 | 6.983 | 7.131 | 254 | +0.01(+0.14%) |
May 02, 2018 | 6.926 | 7.121 | 6.926 | 7.121 | 644 | +0.09(+1.25%) |
Apr 30, 2018 | 7.033 | 7.033 | 7.033 | 173 | -0.26(-3.56%) | |
Apr 27, 2018 | 7.377 | 7.377 | 6.723 | 7.292 | 624 | +0.26(+3.70%) |
Apr 26, 2018 | 7.032 | 7.293 | 7.013 | 7.032 | 5,422 | +0.02(+0.30%) |
Apr 25, 2018 | 6.777 | 7.011 | 6.691 | 7.011 | 1,922 | +0.22(+3.31%) |
Apr 24, 2018 | 6.787 | 6.924 | 6.737 | 6.787 | 3,746 | +0.00(+0.00%) |
Apr 23, 2018 | 6.688 | 6.796 | 6.667 | 6.787 | 5,118 | -0.10(-1.43%) |
Apr 19, 2018 | 6.885 | 6.885 | 6.885 | 96 | -0.39(-5.41%) | |
Apr 18, 2018 | 6.973 | 7.278 | 6.973 | 7.278 | 4,177 | +0.39(+5.72%) |
Apr 17, 2018 | 6.875 | 6.934 | 6.470 | 6.885 | 8,213 | -0.23(-3.18%) |
Apr 16, 2018 | 6.977 | 7.111 | 6.977 | 7.111 | 1,756 | +0.30(+4.48%) |
Apr 13, 2018 | 7.032 | 7.032 | 6.787 | 6.806 | 904 | -0.28(-3.89%) |
Apr 12, 2018 | 7.141 | 7.141 | 7.032 | 7.082 | 1,354 | +0.04(+0.56%) |
Apr 11, 2018 | 7.377 | 7.377 | 6.806 | 7.042 | 4,774 | +0.16(+2.29%) |
Apr 10, 2018 | 6.995 | 7.116 | 6.530 | 6.885 | 5,619 | +0.00(+0.00%) |
Apr 09, 2018 | 7.005 | 7.005 | 6.885 | 6.885 | 2,100 | +0.00(+0.05%) |
Apr 05, 2018 | 6.881 | 6.881 | 6.881 | 28 | +0.24(+3.65%) | |
Apr 04, 2018 | 6.688 | 6.796 | 6.344 | 6.639 | 3,978 | -0.25(-3.57%) |
Apr 03, 2018 | 7.013 | 7.131 | 6.639 | 6.885 | 20,363 | -0.13(-1.82%) |
Apr 02, 2018 | 7.377 | 7.377 | 6.597 | 7.013 | 25,476 | -0.38(-5.19%) |
Mar 29, 2018 | 7.396 | 7.396 | 7.396 | 0 | -0.02(-0.22%) | |
Mar 28, 2018 | 7.436 | 7.436 | 7.318 | 7.413 | 855 | +0.04(+0.48%) |
Mar 27, 2018 | 7.665 | 7.665 | 7.079 | 7.377 | 3,839 | -0.42(-5.43%) |
Mar 23, 2018 | 7.801 | 7.801 | 7.801 | 6 | +0.03(+0.38%) | |
Mar 22, 2018 | 7.567 | 7.772 | 7.567 | 7.772 | 281 | +0.16(+2.05%) |
Mar 21, 2018 | 7.919 | 7.927 | 7.616 | 7.616 | 8,532 | -0.31(-3.95%) |
Mar 20, 2018 | 8.124 | 8.124 | 7.889 | 7.929 | 2,238 | -0.40(-4.77%) |
Mar 19, 2018 | 8.316 | 8.326 | 8.299 | 8.326 | 349 | -0.15(-1.76%) |
Mar 16, 2018 | 8.026 | 8.475 | 7.997 | 8.475 | 14,832 | +0.20(+2.36%) |
Mar 15, 2018 | 7.469 | 8.280 | 7.469 | 8.280 | 5,174 | +0.55(+7.13%) |
Mar 14, 2018 | 7.729 | 7.729 | 7.729 | 7.729 | 310 | -0.22(-2.75%) |
Mar 13, 2018 | 7.840 | 8.339 | 7.840 | 7.948 | 6,322 | +0.00(+0.00%) |
Mar 12, 2018 | 8.085 | 8.153 | 7.567 | 7.948 | 9,383 | -0.15(-1.81%) |
Mar 09, 2018 | 8.280 | 8.407 | 8.091 | 8.094 | 5,180 | -0.06(-0.72%) |
Mar 08, 2018 | 8.456 | 8.456 | 7.857 | 8.153 | 4,319 | -0.44(-5.11%) |
Mar 07, 2018 | 8.597 | 8.602 | 8.454 | 8.592 | 1,507 | +0.33(+3.96%) |
Mar 06, 2018 | 8.485 | 8.495 | 8.127 | 8.265 | 1,781 | -0.53(-6.05%) |
Mar 05, 2018 | 8.081 | 8.797 | 8.081 | 8.797 | 475 | +0.21(+2.45%) |
Mar 02, 2018 | 8.587 | 8.587 | 8.587 | 8.587 | 1,571 | -0.27(-3.03%) |