Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.670 | 5.750 | 5.601 | 5.740 | 14,551 | +0.00(+0.00%) |
May 30, 2018 | 6.030 | 6.030 | 5.740 | 5.740 | 31,629 | -0.17(-2.88%) |
May 29, 2018 | 6.030 | 6.060 | 5.910 | 5.910 | 24,093 | -0.24(-3.90%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
May 24, 2018 | 6.290 | 6.290 | 6.020 | 6.020 | 8,238 | -0.32(-5.05%) |
May 23, 2018 | 6.050 | 6.340 | 5.760 | 6.340 | 27,004 | +0.29(+4.79%) |
May 22, 2018 | 6.670 | 6.670 | 6.000 | 6.050 | 62,415 | -0.36(-5.62%) |
May 21, 2018 | 7.320 | 7.696 | 6.270 | 6.410 | 367,362 | +0.46(+7.73%) |
May 18, 2018 | 6.050 | 6.150 | 5.860 | 5.950 | 22,688 | +0.00(+0.00%) |
May 17, 2018 | 5.850 | 6.210 | 5.850 | 5.950 | 15,306 | +0.00(+0.00%) |
May 16, 2018 | 6.390 | 6.500 | 5.950 | 5.950 | 94,439 | -0.49(-7.61%) |
May 15, 2018 | 6.370 | 6.629 | 6.370 | 6.440 | 7,649 | -0.01(-0.16%) |
May 14, 2018 | 6.260 | 6.610 | 6.260 | 6.450 | 6,953 | -0.11(-1.68%) |
May 11, 2018 | 6.800 | 6.800 | 6.460 | 6.560 | 3,535 | -0.29(-4.23%) |
May 10, 2018 | 6.760 | 6.850 | 6.375 | 6.850 | 14,851 | +0.17(+2.54%) |
May 09, 2018 | 7.050 | 7.050 | 6.680 | 6.680 | 7,489 | -0.17(-2.48%) |
May 08, 2018 | 6.700 | 6.970 | 6.600 | 6.850 | 4,614 | +0.21(+3.16%) |
May 07, 2018 | 6.550 | 6.740 | 6.550 | 6.640 | 15,199 | +0.14(+2.15%) |
May 04, 2018 | 6.700 | 6.800 | 6.411 | 6.500 | 19,994 | -0.20(-2.99%) |
May 03, 2018 | 7.060 | 7.060 | 6.650 | 6.700 | 22,096 | -0.28(-4.01%) |
May 02, 2018 | 7.191 | 7.191 | 6.880 | 6.980 | 14,593 | -0.04(-0.57%) |
May 01, 2018 | 7.140 | 7.186 | 6.955 | 7.020 | 6,980 | +0.02(+0.29%) |
Apr 30, 2018 | 7.210 | 7.240 | 7.000 | 7.000 | 12,018 | -0.05(-0.71%) |
Apr 27, 2018 | 7.200 | 7.350 | 7.000 | 7.050 | 9,488 | -0.10(-1.40%) |
Apr 26, 2018 | 7.200 | 7.390 | 7.100 | 7.150 | 8,611 | -0.10(-1.38%) |
Apr 25, 2018 | 7.730 | 7.730 | 7.125 | 7.250 | 22,384 | -0.44(-5.72%) |
Apr 24, 2018 | 7.632 | 7.780 | 7.502 | 7.690 | 20,959 | +0.11(+1.45%) |
Apr 23, 2018 | 7.810 | 8.030 | 7.580 | 7.580 | 10,941 | -0.37(-4.65%) |
Apr 20, 2018 | 8.200 | 8.200 | 7.801 | 7.950 | 10,726 | -0.15(-1.85%) |
Apr 19, 2018 | 8.800 | 8.890 | 8.040 | 8.100 | 40,012 | +0.17(+2.14%) |
Apr 18, 2018 | 8.170 | 8.349 | 7.860 | 7.930 | 32,510 | -0.28(-3.41%) |
Apr 17, 2018 | 8.450 | 8.450 | 8.156 | 8.210 | 19,273 | -0.04(-0.48%) |
Apr 16, 2018 | 8.400 | 8.450 | 8.180 | 8.250 | 27,938 | -0.06(-0.72%) |
Apr 13, 2018 | 8.150 | 8.310 | 8.000 | 8.310 | 22,350 | +0.24(+2.97%) |
Apr 12, 2018 | 7.990 | 8.535 | 7.816 | 8.070 | 33,193 | +0.07(+0.88%) |
Apr 11, 2018 | 7.940 | 8.250 | 7.840 | 8.000 | 17,269 | +0.12(+1.52%) |
Apr 10, 2018 | 8.070 | 8.369 | 7.811 | 7.880 | 27,329 | +0.08(+1.03%) |
Apr 09, 2018 | 7.500 | 7.934 | 7.500 | 7.800 | 33,517 | +0.44(+5.98%) |
Apr 06, 2018 | 7.940 | 8.190 | 7.360 | 7.360 | 13,830 | -0.93(-11.22%) |
Apr 05, 2018 | 7.800 | 8.580 | 7.790 | 8.290 | 43,821 | +0.45(+5.80%) |
Apr 04, 2018 | 7.240 | 7.840 | 7.170 | 7.836 | 14,659 | +0.52(+7.05%) |
Apr 03, 2018 | 7.639 | 7.954 | 7.250 | 7.320 | 31,940 | -0.25(-3.30%) |
Apr 02, 2018 | 7.960 | 8.073 | 7.250 | 7.570 | 15,327 | -0.32(-4.06%) |
Mar 29, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.60(+8.23%) | |
Mar 28, 2018 | 8.030 | 8.086 | 7.250 | 7.290 | 31,256 | -0.79(-9.78%) |
Mar 27, 2018 | 8.290 | 8.585 | 7.630 | 8.080 | 35,563 | -0.11(-1.34%) |
Mar 26, 2018 | 8.290 | 8.367 | 7.970 | 8.190 | 21,479 | +0.02(+0.24%) |
Mar 23, 2018 | 8.440 | 8.440 | 8.010 | 8.170 | 29,474 | -0.40(-4.62%) |
Mar 22, 2018 | 9.000 | 9.000 | 8.250 | 8.565 | 42,468 | -0.43(-4.83%) |
Mar 21, 2018 | 8.700 | 9.180 | 8.560 | 9.000 | 36,854 | +0.36(+4.17%) |
Mar 20, 2018 | 9.550 | 9.910 | 8.610 | 8.640 | 123,833 | -1.11(-11.38%) |
Mar 19, 2018 | 9.150 | 11.50 | 9.110 | 9.750 | 687,349 | +0.79(+8.82%) |
Mar 16, 2018 | 8.170 | 9.100 | 8.100 | 8.960 | 86,149 | +0.70(+8.47%) |
Mar 15, 2018 | 8.440 | 9.220 | 7.532 | 8.260 | 179,239 | +0.06(+0.73%) |
Mar 14, 2018 | 6.700 | 8.859 | 6.650 | 8.200 | 418,945 | +1.49(+22.21%) |
Mar 13, 2018 | 6.810 | 6.828 | 6.400 | 6.710 | 37,561 | -0.04(-0.59%) |
Mar 12, 2018 | 6.650 | 6.900 | 6.401 | 6.750 | 100,691 | +0.16(+2.43%) |
Mar 09, 2018 | 6.250 | 6.650 | 6.180 | 6.590 | 57,080 | +0.39(+6.29%) |
Mar 08, 2018 | 6.420 | 6.640 | 6.060 | 6.200 | 36,206 | -0.25(-3.88%) |
Mar 07, 2018 | 6.749 | 6.450 | 107,189 | +0.25(+4.03%) | ||
Mar 06, 2018 | 6.180 | 6.990 | 6.129 | 6.200 | 147,151 | +0.11(+1.81%) |
Mar 05, 2018 | 6.450 | 6.529 | 6.050 | 6.090 | 44,950 | -0.32(-4.99%) |
Mar 02, 2018 | 6.690 | 6.690 | 6.314 | 6.410 | 31,541 | -0.24(-3.61%) |
Mar 01, 2018 | 6.790 | 6.790 | 6.510 | 6.650 | 11,827 | -0.19(-2.78%) |
Feb 28, 2018 | 7.100 | 7.119 | 6.462 | 6.840 | 36,437 | -0.21(-2.98%) |
Feb 27, 2018 | 6.940 | 7.600 | 6.600 | 7.050 | 123,265 | +0.17(+2.47%) |
Feb 26, 2018 | 6.150 | 6.900 | 6.136 | 6.880 | 93,584 | +0.91(+15.25%) |
Feb 23, 2018 | 6.038 | 6.038 | 5.840 | 5.969 | 22,115 | -0.08(-1.33%) |
Feb 22, 2018 | 6.050 | 37,566 | -0.06(-0.98%) | |||
Feb 21, 2018 | 7.250 | 7.275 | 5.960 | 6.110 | 107,610 | -1.19(-16.30%) |
Feb 20, 2018 | 6.480 | 7.950 | 6.480 | 7.300 | 424,302 | +0.75(+11.45%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | +1.80(+37.89%) | |
Feb 15, 2018 | 4.780 | 4.860 | 4.600 | 4.750 | 25,150 | -0.03(-0.63%) |