Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.200 | 7.320 | 7.200 | 7.250 | 34,940 | +0.10(+1.40%) |
May 30, 2018 | 7.420 | 7.420 | 7.150 | 7.150 | 31,257 | -0.08(-1.11%) |
May 29, 2018 | 7.140 | 7.260 | 7.140 | 7.230 | 47,028 | +0.02(+0.28%) |
May 25, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 7.160 | 7.200 | 7.010 | 7.200 | 186,565 | +0.08(+1.12%) |
May 23, 2018 | 7.250 | 7.250 | 7.090 | 7.120 | 29,364 | -0.13(-1.79%) |
May 22, 2018 | 6.950 | 7.280 | 6.790 | 7.250 | 54,719 | +0.31(+4.47%) |
May 21, 2018 | 7.250 | 7.350 | 6.870 | 6.940 | 68,958 | -0.36(-4.93%) |
May 18, 2018 | 7.440 | 7.450 | 7.230 | 7.300 | 99,666 | -0.07(-0.95%) |
May 17, 2018 | 7.290 | 7.450 | 7.205 | 7.370 | 176,199 | +0.19(+2.65%) |
May 16, 2018 | 7.460 | 7.505 | 7.151 | 7.180 | 113,148 | -0.31(-4.14%) |
May 15, 2018 | 7.740 | 7.990 | 7.340 | 7.490 | 72,819 | +0.04(+0.54%) |
May 14, 2018 | 7.130 | 7.470 | 7.100 | 7.450 | 866,137 | +0.31(+4.34%) |
May 11, 2018 | 7.010 | 7.550 | 6.850 | 7.140 | 97,410 | -0.40(-5.31%) |
May 10, 2018 | 7.385 | 7.540 | 7.310 | 7.540 | 35,899 | +0.18(+2.45%) |
May 09, 2018 | 7.620 | 7.620 | 7.100 | 7.360 | 52,394 | -0.21(-2.77%) |
May 08, 2018 | 7.900 | 7.900 | 7.390 | 7.570 | 224,108 | -0.33(-4.18%) |
May 07, 2018 | 7.850 | 7.990 | 7.850 | 7.900 | 68,046 | +0.14(+1.80%) |
May 04, 2018 | 7.810 | 7.950 | 7.720 | 7.760 | 18,103 | -0.03(-0.39%) |
May 03, 2018 | 7.930 | 7.973 | 7.650 | 7.790 | 34,659 | -0.08(-1.08%) |
May 02, 2018 | 7.850 | 8.000 | 7.650 | 7.875 | 34,177 | +0.03(+0.32%) |
May 01, 2018 | 7.600 | 7.850 | 7.471 | 7.850 | 278,206 | +0.32(+4.25%) |
Apr 30, 2018 | 7.440 | 7.530 | 7.395 | 7.530 | 57,884 | +0.08(+1.07%) |
Apr 27, 2018 | 7.400 | 7.490 | 7.292 | 7.450 | 30,109 | +0.02(+0.27%) |
Apr 26, 2018 | 7.280 | 7.490 | 7.270 | 7.430 | 53,250 | +0.16(+2.20%) |
Apr 25, 2018 | 7.190 | 7.320 | 7.168 | 7.270 | 47,415 | +0.08(+1.11%) |
Apr 24, 2018 | 7.220 | 7.290 | 7.151 | 7.190 | 21,677 | -0.03(-0.42%) |
Apr 23, 2018 | 7.250 | 7.415 | 7.114 | 7.220 | 33,892 | -0.03(-0.41%) |
Apr 20, 2018 | 7.190 | 7.250 | 7.152 | 7.250 | 40,912 | +0.08(+1.12%) |
Apr 19, 2018 | 7.190 | 7.210 | 6.941 | 7.170 | 27,690 | -0.02(-0.28%) |
Apr 18, 2018 | 7.180 | 7.240 | 7.100 | 7.190 | 48,396 | +0.01(+0.14%) |
Apr 17, 2018 | 7.110 | 7.250 | 7.110 | 7.180 | 43,238 | +0.14(+1.99%) |
Apr 16, 2018 | 6.950 | 7.150 | 6.950 | 7.040 | 66,863 | +0.08(+1.22%) |
Apr 13, 2018 | 6.900 | 7.091 | 6.830 | 6.955 | 45,051 | +0.13(+1.98%) |
Apr 12, 2018 | 6.900 | 6.960 | 6.810 | 6.820 | 41,081 | +0.03(+0.41%) |
Apr 11, 2018 | 6.800 | 6.860 | 6.520 | 6.792 | 129,237 | -0.02(-0.26%) |
Apr 10, 2018 | 6.840 | 6.957 | 6.560 | 6.810 | 43,511 | +0.00(+0.00%) |
Apr 09, 2018 | 6.800 | 6.870 | 6.785 | 6.810 | 65,563 | +0.04(+0.59%) |
Apr 06, 2018 | 6.750 | 6.815 | 6.601 | 6.770 | 91,092 | -0.02(-0.29%) |
Apr 05, 2018 | 6.700 | 6.979 | 6.590 | 6.790 | 12,595 | +0.25(+3.77%) |
Apr 04, 2018 | 6.680 | 6.892 | 6.500 | 6.543 | 19,057 | -0.14(-2.05%) |
Apr 03, 2018 | 6.860 | 6.908 | 6.580 | 6.680 | 72,821 | -0.07(-1.04%) |
Apr 02, 2018 | 6.830 | 6.950 | 6.750 | 6.750 | 86,618 | -0.10(-1.46%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.18(+2.70%) | |
Mar 28, 2018 | 6.230 | 6.866 | 6.200 | 6.670 | 173,451 | +0.49(+7.84%) |
Mar 27, 2018 | 6.160 | 6.300 | 6.080 | 6.185 | 32,658 | +0.03(+0.57%) |
Mar 26, 2018 | 6.060 | 6.220 | 5.965 | 6.150 | 42,281 | +0.20(+3.36%) |
Mar 23, 2018 | 5.880 | 6.089 | 5.794 | 5.950 | 55,401 | +0.06(+1.02%) |
Mar 22, 2018 | 6.000 | 6.000 | 5.840 | 5.890 | 42,006 | -0.11(-1.83%) |
Mar 21, 2018 | 6.117 | 6.190 | 6.000 | 6.000 | 28,456 | -0.01(-0.17%) |
Mar 20, 2018 | 6.000 | 6.065 | 5.950 | 6.010 | 22,397 | +0.00(+0.00%) |
Mar 19, 2018 | 6.080 | 6.130 | 6.000 | 6.010 | 28,589 | -0.05(-0.83%) |
Mar 16, 2018 | 6.020 | 6.080 | 5.940 | 6.060 | 36,552 | +0.03(+0.50%) |
Mar 15, 2018 | 5.890 | 6.122 | 5.890 | 6.030 | 40,094 | +0.13(+2.20%) |
Mar 14, 2018 | 6.160 | 6.160 | 5.729 | 5.900 | 71,740 | -0.26(-4.22%) |
Mar 13, 2018 | 6.000 | 6.170 | 5.822 | 6.160 | 138,446 | +0.16(+2.67%) |
Mar 12, 2018 | 5.500 | 6.175 | 5.410 | 6.000 | 250,643 | +0.61(+11.32%) |
Mar 09, 2018 | 5.050 | 5.500 | 5.010 | 5.390 | 470,225 | +0.40(+8.02%) |
Mar 08, 2018 | 5.020 | 5.040 | 4.999 | 4.990 | 34,651 | +0.01(+0.20%) |
Mar 07, 2018 | 4.960 | 5.012 | 4.950 | 4.980 | 25,279 | +0.03(+0.61%) |
Mar 06, 2018 | 4.980 | 4.990 | 4.889 | 4.950 | 6,809 | +0.00(+0.00%) |
Mar 05, 2018 | 4.870 | 5.000 | 4.830 | 4.950 | 37,498 | +0.14(+2.91%) |
Mar 02, 2018 | 4.810 | 4.915 | 4.769 | 4.810 | 13,811 | -0.07(-1.43%) |