Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 483 | +0.00(+0.00%) |
May 30, 2018 | 8.024 | 8.100 | 7.950 | 8.050 | 5,210 | +0.10(+1.26%) |
May 29, 2018 | 8.180 | 8.180 | 7.940 | 7.950 | 6,587 | -0.09(-1.12%) |
May 25, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.10(-1.23%) | |
May 24, 2018 | 8.130 | 8.150 | 8.010 | 8.140 | 6,254 | -0.04(-0.49%) |
May 23, 2018 | 8.020 | 8.180 | 7.920 | 8.180 | 11,276 | +0.17(+2.12%) |
May 22, 2018 | 8.170 | 8.345 | 7.890 | 8.010 | 98,615 | -0.12(-1.48%) |
May 21, 2018 | 8.155 | 8.200 | 8.070 | 8.130 | 8,657 | +0.00(+0.00%) |
May 18, 2018 | 8.090 | 8.150 | 8.090 | 8.130 | 30,835 | +0.11(+1.37%) |
May 17, 2018 | 8.094 | 8.150 | 8.020 | 8.020 | 6,812 | -0.08(-0.99%) |
May 16, 2018 | 8.150 | 8.150 | 7.930 | 8.100 | 18,467 | -0.06(-0.74%) |
May 15, 2018 | 8.204 | 8.250 | 8.143 | 8.160 | 16,445 | -0.02(-0.24%) |
May 14, 2018 | 8.220 | 8.250 | 8.000 | 8.180 | 50,036 | -0.04(-0.49%) |
May 11, 2018 | 7.850 | 8.707 | 7.230 | 8.220 | 136,323 | +0.25(+3.14%) |
May 10, 2018 | 7.230 | 8.000 | 7.150 | 7.970 | 60,816 | +0.74(+10.24%) |
May 09, 2018 | 6.600 | 7.600 | 6.600 | 7.230 | 55,450 | +0.48(+7.11%) |
May 08, 2018 | 6.820 | 6.986 | 6.750 | 6.750 | 10,973 | -0.08(-1.17%) |
May 07, 2018 | 7.000 | 7.000 | 6.600 | 6.830 | 5,875 | -0.15(-2.15%) |
May 04, 2018 | 6.886 | 6.980 | 6.820 | 6.980 | 7,143 | +0.32(+4.80%) |
May 03, 2018 | 6.740 | 6.750 | 6.640 | 6.660 | 12,627 | -0.08(-1.19%) |
May 02, 2018 | 6.590 | 6.749 | 6.540 | 6.740 | 18,627 | +0.15(+2.28%) |
May 01, 2018 | 6.460 | 6.590 | 6.375 | 6.590 | 8,432 | +0.12(+1.85%) |
Apr 30, 2018 | 6.420 | 6.550 | 6.401 | 6.470 | 2,474 | +0.09(+1.41%) |
Apr 27, 2018 | 6.260 | 6.477 | 6.250 | 6.380 | 11,025 | +0.08(+1.27%) |
Apr 26, 2018 | 6.140 | 6.330 | 6.019 | 6.300 | 12,723 | +0.13(+2.11%) |
Apr 25, 2018 | 6.130 | 6.229 | 6.130 | 6.170 | 3,920 | +0.10(+1.68%) |
Apr 24, 2018 | 6.240 | 6.250 | 5.980 | 6.068 | 18,714 | -0.15(-2.44%) |
Apr 23, 2018 | 6.200 | 6.430 | 6.200 | 6.220 | 21,952 | -0.03(-0.48%) |
Apr 20, 2018 | 6.330 | 6.590 | 6.180 | 6.250 | 101,979 | -0.11(-1.73%) |
Apr 19, 2018 | 6.660 | 6.695 | 6.350 | 6.360 | 11,384 | -0.42(-6.19%) |
Apr 18, 2018 | 6.430 | 6.780 | 6.430 | 6.780 | 7,535 | +0.41(+6.44%) |
Apr 17, 2018 | 6.630 | 6.995 | 6.370 | 6.370 | 17,625 | +0.02(+0.31%) |
Apr 16, 2018 | 6.730 | 6.874 | 6.350 | 6.350 | 34,416 | -0.38(-5.65%) |
Apr 13, 2018 | 6.740 | 6.946 | 6.650 | 6.730 | 23,351 | +0.11(+1.66%) |
Apr 12, 2018 | 6.310 | 6.625 | 6.300 | 6.620 | 29,649 | +0.32(+5.08%) |
Apr 11, 2018 | 6.150 | 6.340 | 6.150 | 6.300 | 13,280 | +0.13(+2.11%) |
Apr 10, 2018 | 6.180 | 6.290 | 6.150 | 6.170 | 6,196 | -0.01(-0.16%) |
Apr 09, 2018 | 6.340 | 6.340 | 6.020 | 6.180 | 36,043 | -0.27(-4.19%) |
Apr 06, 2018 | 6.220 | 6.510 | 6.160 | 6.450 | 25,729 | +0.16(+2.54%) |
Apr 05, 2018 | 6.600 | 6.600 | 6.040 | 6.290 | 45,136 | -0.31(-4.70%) |
Apr 04, 2018 | 6.750 | 6.810 | 6.480 | 6.600 | 49,597 | -0.21(-3.08%) |
Apr 03, 2018 | 6.400 | 6.900 | 6.391 | 6.810 | 26,800 | +0.32(+4.93%) |
Apr 02, 2018 | 6.300 | 7.640 | 6.050 | 6.490 | 26,702 | +0.12(+1.88%) |
Mar 29, 2018 | 6.370 | 6.370 | 6.370 | 0 | +0.85(+15.40%) | |
Mar 28, 2018 | 5.250 | 5.520 | 5.170 | 5.520 | 64,476 | +0.28(+5.34%) |
Mar 27, 2018 | 5.370 | 5.523 | 5.240 | 5.240 | 48,371 | -0.11(-2.06%) |
Mar 26, 2018 | 5.340 | 5.530 | 5.321 | 5.350 | 29,666 | +0.01(+0.19%) |
Mar 23, 2018 | 5.310 | 5.430 | 5.290 | 5.340 | 7,123 | +0.03(+0.56%) |
Mar 22, 2018 | 5.290 | 5.340 | 5.270 | 5.310 | 14,526 | +0.01(+0.19%) |
Mar 21, 2018 | 5.300 | 5.370 | 5.270 | 5.300 | 19,602 | +0.01(+0.19%) |
Mar 20, 2018 | 5.370 | 5.370 | 5.210 | 5.290 | 11,121 | -0.10(-1.86%) |
Mar 19, 2018 | 5.130 | 5.400 | 5.130 | 5.390 | 4,348 | +0.25(+4.86%) |
Mar 16, 2018 | 5.450 | 5.450 | 5.140 | 5.140 | 19,514 | -0.25(-4.64%) |
Mar 15, 2018 | 5.160 | 5.630 | 5.020 | 5.390 | 18,254 | +0.21(+4.05%) |
Mar 14, 2018 | 5.040 | 5.190 | 4.943 | 5.180 | 25,787 | +0.08(+1.57%) |
Mar 13, 2018 | 5.000 | 5.280 | 4.745 | 5.100 | 33,876 | +0.17(+3.45%) |
Mar 12, 2018 | 4.970 | 5.090 | 4.850 | 4.930 | 9,353 | +0.06(+1.23%) |
Mar 09, 2018 | 5.060 | 5.070 | 4.770 | 4.870 | 8,359 | -0.18(-3.56%) |
Mar 08, 2018 | 4.980 | 5.180 | 4.980 | 5.050 | 4,830 | +0.09(+1.81%) |
Mar 07, 2018 | 5.210 | 5.210 | 4.370 | 4.960 | 338,972 | -0.17(-3.31%) |
Mar 06, 2018 | 5.310 | 5.310 | 5.050 | 5.130 | 16,428 | -0.04(-0.68%) |
Mar 05, 2018 | 5.130 | 5.350 | 5.083 | 5.165 | 37,305 | +0.15(+2.89%) |
Mar 02, 2018 | 4.950 | 5.110 | 4.920 | 5.020 | 14,207 | +0.12(+2.45%) |