Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.020 | 8.088 | 7.816 | 7.850 | 3,789,007 | -0.24(-2.94%) |
May 30, 2018 | 7.748 | 8.224 | 7.681 | 8.088 | 2,528,054 | +0.41(+5.31%) |
May 29, 2018 | 7.613 | 7.765 | 7.579 | 7.681 | 2,221,238 | -0.03(-0.44%) |
May 25, 2018 | 7.714 | 7.714 | 7.714 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 7.884 | 7.952 | 7.714 | 7.850 | 1,607,083 | -0.17(-2.12%) |
May 23, 2018 | 8.054 | 8.207 | 7.986 | 8.020 | 1,614,988 | -0.14(-1.67%) |
May 22, 2018 | 8.428 | 8.428 | 8.020 | 8.156 | 2,112,047 | -0.20(-2.44%) |
May 21, 2018 | 8.156 | 8.360 | 8.037 | 8.360 | 2,139,229 | +0.24(+2.93%) |
May 18, 2018 | 8.122 | 8.156 | 8.000 | 8.122 | 2,031,700 | +0.03(+0.42%) |
May 17, 2018 | 8.088 | 8.173 | 7.986 | 8.088 | 3,115,145 | +0.03(+0.42%) |
May 16, 2018 | 8.088 | 8.122 | 7.918 | 8.054 | 2,184,780 | +0.00(+0.00%) |
May 15, 2018 | 8.054 | 8.122 | 7.884 | 8.054 | 2,238,362 | +0.03(+0.42%) |
May 14, 2018 | 7.918 | 8.028 | 7.850 | 8.020 | 1,886,505 | +0.14(+1.72%) |
May 11, 2018 | 7.918 | 8.020 | 7.816 | 7.884 | 3,915,672 | +0.00(+0.00%) |
May 10, 2018 | 7.782 | 7.884 | 7.714 | 7.884 | 3,785,311 | +0.14(+1.75%) |
May 09, 2018 | 7.477 | 7.765 | 7.409 | 7.748 | 4,575,435 | +0.44(+6.05%) |
May 08, 2018 | 7.375 | 7.443 | 7.001 | 7.307 | 3,470,863 | -0.07(-0.92%) |
May 07, 2018 | 7.035 | 7.579 | 7.001 | 7.375 | 6,765,989 | +0.39(+5.54%) |
May 04, 2018 | 6.920 | 7.189 | 6.853 | 6.987 | 3,739,643 | +0.13(+1.96%) |
May 03, 2018 | 7.323 | 7.323 | 6.735 | 6.853 | 3,311,465 | -0.40(-5.56%) |
May 02, 2018 | 7.222 | 7.323 | 7.122 | 7.256 | 8,251,218 | +0.07(+0.93%) |
May 01, 2018 | 7.088 | 7.256 | 6.853 | 7.189 | 8,447,270 | -0.07(-0.93%) |
Apr 30, 2018 | 7.491 | 7.558 | 7.155 | 7.256 | 5,822,664 | -0.27(-3.57%) |
Apr 27, 2018 | 7.290 | 7.625 | 7.273 | 7.525 | 29,358,554 | +0.24(+3.23%) |
Apr 26, 2018 | 7.155 | 7.558 | 7.088 | 7.290 | 16,692,027 | +0.10(+1.40%) |
Apr 25, 2018 | 7.088 | 7.290 | 7.021 | 7.189 | 2,328,366 | +0.03(+0.47%) |
Apr 24, 2018 | 7.122 | 7.323 | 7.034 | 7.155 | 3,189,945 | +0.07(+0.95%) |
Apr 23, 2018 | 6.920 | 7.172 | 6.819 | 7.088 | 1,414,634 | +0.17(+2.43%) |
Apr 20, 2018 | 6.954 | 6.987 | 6.853 | 6.920 | 1,481,977 | -0.10(-1.44%) |
Apr 19, 2018 | 7.189 | 7.256 | 6.954 | 7.021 | 2,249,703 | -0.13(-1.88%) |
Apr 18, 2018 | 7.054 | 7.290 | 6.987 | 7.155 | 1,363,008 | +0.20(+2.90%) |
Apr 17, 2018 | 6.819 | 7.054 | 6.752 | 6.954 | 2,314,164 | +0.13(+1.97%) |
Apr 16, 2018 | 6.685 | 6.853 | 6.551 | 6.819 | 1,965,254 | +0.13(+2.01%) |
Apr 13, 2018 | 6.752 | 6.853 | 6.635 | 6.685 | 1,480,473 | -0.10(-1.49%) |
Apr 12, 2018 | 6.416 | 6.920 | 6.383 | 6.786 | 4,088,381 | +0.34(+5.21%) |
Apr 11, 2018 | 6.450 | 6.618 | 6.416 | 6.450 | 1,750,430 | +0.00(+0.00%) |
Apr 10, 2018 | 6.181 | 6.483 | 6.158 | 6.450 | 3,211,444 | +0.40(+6.67%) |
Apr 09, 2018 | 6.080 | 6.147 | 6.013 | 6.047 | 770,808 | +0.00(+0.00%) |
Apr 06, 2018 | 6.013 | 6.131 | 5.946 | 6.047 | 1,754,754 | +0.00(+0.00%) |
Apr 05, 2018 | 5.845 | 6.282 | 5.811 | 6.047 | 3,361,852 | +0.24(+4.05%) |
Apr 04, 2018 | 5.644 | 5.845 | 5.576 | 5.811 | 2,097,869 | +0.03(+0.58%) |
Apr 03, 2018 | 5.610 | 5.845 | 5.543 | 5.778 | 2,405,137 | +0.17(+2.99%) |
Apr 02, 2018 | 5.845 | 5.879 | 5.576 | 5.610 | 2,455,687 | -0.27(-4.57%) |
Mar 29, 2018 | 5.879 | 5.879 | 5.879 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.946 | 5.979 | 5.811 | 5.879 | 1,058,147 | -0.03(-0.57%) |
Mar 27, 2018 | 6.114 | 6.114 | 5.879 | 5.912 | 2,905,409 | -0.17(-2.76%) |
Mar 26, 2018 | 6.181 | 6.181 | 5.895 | 6.080 | 1,677,513 | -0.03(-0.55%) |
Mar 23, 2018 | 6.080 | 6.315 | 6.080 | 6.114 | 2,200,885 | +0.07(+1.11%) |
Mar 22, 2018 | 6.215 | 6.315 | 6.047 | 6.047 | 1,963,301 | -0.03(-0.55%) |
Mar 21, 2018 | 5.946 | 6.147 | 5.879 | 6.080 | 1,049,947 | +0.17(+2.84%) |
Mar 20, 2018 | 5.946 | 6.114 | 5.879 | 5.912 | 1,969,885 | -0.03(-0.56%) |
Mar 19, 2018 | 6.248 | 6.282 | 5.845 | 5.946 | 1,934,765 | -0.34(-5.35%) |
Mar 16, 2018 | 6.248 | 6.349 | 6.147 | 6.282 | 2,731,868 | +0.07(+1.08%) |
Mar 15, 2018 | 6.349 | 6.383 | 6.147 | 6.215 | 4,702,105 | -0.10(-1.60%) |
Mar 14, 2018 | 6.315 | 6.366 | 6.265 | 6.315 | 1,886,233 | +0.03(+0.53%) |
Mar 13, 2018 | 6.315 | 6.399 | 6.215 | 6.282 | 1,265,622 | -0.03(-0.53%) |
Mar 12, 2018 | 6.147 | 6.383 | 6.147 | 6.315 | 2,528,618 | +0.17(+2.73%) |
Mar 09, 2018 | 6.147 | 6.248 | 6.114 | 6.147 | 806,968 | +0.07(+1.11%) |
Mar 08, 2018 | 6.147 | 6.248 | 5.979 | 6.080 | 1,155,348 | -0.07(-1.09%) |
Mar 07, 2018 | 6.047 | 6.147 | 1,407,408 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.349 | 6.416 | 6.215 | 6.315 | 1,602,992 | +0.03(+0.53%) |
Mar 05, 2018 | 6.315 | 6.517 | 6.282 | 6.282 | 2,532,746 | -0.10(-1.58%) |
Mar 02, 2018 | 6.483 | 6.551 | 6.282 | 6.383 | 1,115,752 | -0.17(-2.56%) |