Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.331 | 7.569 | 7.292 | 7.417 | 2,884,296 | -0.02(-0.26%) |
May 30, 2018 | 7.149 | 7.455 | 7.106 | 7.436 | 2,593,346 | +0.34(+4.85%) |
May 29, 2018 | 6.701 | 7.149 | 6.701 | 7.092 | 3,174,917 | +0.31(+4.65%) |
May 25, 2018 | 6.777 | 6.777 | 6.777 | 0 | -0.31(-4.44%) | |
May 24, 2018 | 6.968 | 7.140 | 6.930 | 7.092 | 2,232,637 | +0.00(+0.00%) |
May 23, 2018 | 7.149 | 7.192 | 6.982 | 7.092 | 1,649,385 | -0.08(-1.07%) |
May 22, 2018 | 7.302 | 7.426 | 7.082 | 7.168 | 2,371,358 | -0.12(-1.70%) |
May 21, 2018 | 7.522 | 7.531 | 6.653 | 7.292 | 10,730,158 | -0.18(-2.43%) |
May 18, 2018 | 7.207 | 7.550 | 7.178 | 7.474 | 3,658,912 | +0.30(+4.12%) |
May 17, 2018 | 7.464 | 7.522 | 7.140 | 7.178 | 1,907,296 | +0.11(+1.48%) |
May 16, 2018 | 6.939 | 7.092 | 6.877 | 7.073 | 1,330,926 | +0.12(+1.79%) |
May 15, 2018 | 6.872 | 7.006 | 6.806 | 6.949 | 1,701,882 | +0.08(+1.11%) |
May 14, 2018 | 6.691 | 7.063 | 6.643 | 6.872 | 2,242,792 | +0.20(+3.00%) |
May 11, 2018 | 6.739 | 6.748 | 6.624 | 6.672 | 2,725,190 | -0.06(-0.85%) |
May 10, 2018 | 6.777 | 6.844 | 6.662 | 6.729 | 2,833,706 | +0.01(+0.14%) |
May 09, 2018 | 6.825 | 7.111 | 6.710 | 6.720 | 2,832,085 | -0.05(-0.71%) |
May 08, 2018 | 6.710 | 6.872 | 6.128 | 6.768 | 4,803,966 | -0.14(-2.07%) |
May 07, 2018 | 6.662 | 7.245 | 6.653 | 6.911 | 5,072,146 | +0.33(+5.08%) |
May 04, 2018 | 6.653 | 6.720 | 6.538 | 6.577 | 3,102,059 | -0.10(-1.57%) |
May 03, 2018 | 6.701 | 6.825 | 6.586 | 6.682 | 1,356,316 | -0.08(-1.13%) |
May 02, 2018 | 6.672 | 6.853 | 6.672 | 6.758 | 1,519,474 | +0.08(+1.14%) |
May 01, 2018 | 6.691 | 6.734 | 6.577 | 6.682 | 979,486 | -0.04(-0.57%) |
Apr 30, 2018 | 6.577 | 6.796 | 6.500 | 6.720 | 1,886,729 | +0.11(+1.73%) |
Apr 27, 2018 | 6.806 | 6.834 | 6.596 | 6.605 | 1,579,498 | -0.22(-3.22%) |
Apr 26, 2018 | 6.519 | 6.863 | 6.500 | 6.825 | 3,609,506 | +0.30(+4.53%) |
Apr 25, 2018 | 6.386 | 6.567 | 6.338 | 6.529 | 1,713,361 | +0.12(+1.94%) |
Apr 24, 2018 | 6.624 | 6.748 | 6.338 | 6.405 | 2,263,782 | -0.16(-2.47%) |
Apr 23, 2018 | 6.453 | 6.586 | 6.400 | 6.567 | 1,897,798 | -0.02(-0.29%) |
Apr 20, 2018 | 6.433 | 6.658 | 6.405 | 6.586 | 2,169,348 | +0.12(+1.92%) |
Apr 19, 2018 | 6.491 | 6.553 | 6.367 | 6.462 | 2,046,966 | +0.01(+0.15%) |
Apr 18, 2018 | 6.500 | 6.615 | 6.395 | 6.453 | 2,021,102 | +0.09(+1.35%) |
Apr 17, 2018 | 6.328 | 6.410 | 6.300 | 6.367 | 695,399 | +0.04(+0.60%) |
Apr 16, 2018 | 6.386 | 6.414 | 6.300 | 6.328 | 2,179,615 | -0.04(-0.60%) |
Apr 13, 2018 | 6.262 | 6.376 | 6.147 | 6.367 | 2,392,110 | +0.19(+3.09%) |
Apr 12, 2018 | 6.118 | 6.262 | 6.071 | 6.176 | 2,780,643 | -0.01(-0.15%) |
Apr 11, 2018 | 5.994 | 6.290 | 5.928 | 6.185 | 3,701,284 | +0.23(+3.85%) |
Apr 10, 2018 | 6.080 | 6.128 | 5.842 | 5.956 | 10,293,780 | +0.07(+1.13%) |
Apr 09, 2018 | 5.947 | 6.099 | 5.875 | 5.889 | 2,105,570 | +0.01(+0.16%) |
Apr 06, 2018 | 5.899 | 5.956 | 5.722 | 5.880 | 1,618,457 | -0.09(-1.44%) |
Apr 05, 2018 | 5.784 | 6.013 | 5.784 | 5.966 | 1,474,276 | +0.20(+3.48%) |
Apr 04, 2018 | 5.622 | 5.784 | 5.570 | 5.765 | 1,510,344 | +0.02(+0.33%) |
Apr 03, 2018 | 5.737 | 5.789 | 5.603 | 5.746 | 2,216,665 | +0.07(+1.18%) |
Apr 02, 2018 | 5.947 | 5.947 | 5.584 | 5.679 | 1,410,518 | -0.33(-5.56%) |
Mar 29, 2018 | 6.013 | 6.013 | 6.013 | 0 | +0.20(+3.45%) | |
Mar 28, 2018 | 5.851 | 5.928 | 5.746 | 5.813 | 1,140,117 | -0.04(-0.65%) |
Mar 27, 2018 | 6.052 | 6.085 | 5.823 | 5.851 | 1,549,542 | -0.22(-3.62%) |
Mar 26, 2018 | 6.052 | 6.080 | 5.842 | 6.071 | 1,407,679 | +0.10(+1.76%) |
Mar 23, 2018 | 5.908 | 6.109 | 5.856 | 5.966 | 2,058,135 | +0.11(+1.96%) |
Mar 22, 2018 | 5.928 | 6.056 | 5.846 | 5.851 | 1,735,470 | -0.19(-3.16%) |
Mar 21, 2018 | 5.928 | 6.090 | 5.899 | 6.042 | 1,494,884 | +0.14(+2.43%) |
Mar 20, 2018 | 5.842 | 5.956 | 5.823 | 5.899 | 1,221,945 | +0.11(+1.98%) |
Mar 19, 2018 | 5.975 | 5.975 | 5.727 | 5.784 | 1,607,659 | -0.24(-3.96%) |
Mar 16, 2018 | 5.765 | 6.118 | 5.765 | 6.023 | 4,712,320 | +0.24(+4.13%) |
Mar 15, 2018 | 5.813 | 5.861 | 5.708 | 5.784 | 2,003,195 | -0.01(-0.16%) |
Mar 14, 2018 | 5.823 | 5.823 | 5.593 | 5.794 | 2,836,823 | +0.00(+0.00%) |
Mar 13, 2018 | 6.166 | 6.223 | 5.756 | 5.794 | 3,631,090 | +0.18(+3.23%) |
Mar 12, 2018 | 5.622 | 5.718 | 5.555 | 5.613 | 1,949,172 | -0.02(-0.34%) |
Mar 09, 2018 | 5.479 | 5.698 | 5.455 | 5.632 | 3,046,781 | +0.23(+4.24%) |
Mar 08, 2018 | 5.345 | 5.469 | 5.259 | 5.403 | 2,618,201 | +0.10(+1.80%) |
Mar 07, 2018 | 5.169 | 5.307 | 2,015,731 | -0.05(-0.89%) | ||
Mar 06, 2018 | 5.403 | 5.555 | 5.345 | 5.355 | 3,073,023 | +0.01(+0.18%) |
Mar 05, 2018 | 5.278 | 5.422 | 5.278 | 5.345 | 2,349,529 | +0.01(+0.18%) |
Mar 02, 2018 | 5.212 | 5.364 | 5.183 | 5.336 | 2,798,808 | +0.04(+0.72%) |