Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.210 | 7.320 | 7.180 | 7.220 | 6,598,523 | +0.02(+0.28%) |
May 30, 2018 | 7.000 | 7.250 | 6.940 | 7.200 | 14,142,036 | +0.21(+3.00%) |
May 29, 2018 | 6.990 | 7.080 | 6.915 | 6.990 | 14,011,955 | -0.02(-0.29%) |
May 25, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.38(-5.14%) | |
May 24, 2018 | 7.400 | 7.470 | 7.295 | 7.390 | 3,797,461 | -0.01(-0.14%) |
May 23, 2018 | 7.230 | 7.420 | 7.200 | 7.400 | 3,891,441 | +0.13(+1.79%) |
May 22, 2018 | 7.340 | 7.450 | 7.225 | 7.270 | 4,484,260 | -0.05(-0.68%) |
May 21, 2018 | 7.470 | 7.490 | 7.210 | 7.320 | 12,075,104 | -0.07(-0.95%) |
May 18, 2018 | 7.410 | 7.460 | 7.270 | 7.390 | 4,346,928 | -0.02(-0.27%) |
May 17, 2018 | 7.570 | 7.600 | 7.265 | 7.410 | 8,568,131 | -0.21(-2.76%) |
May 16, 2018 | 7.210 | 7.710 | 7.180 | 7.620 | 9,784,758 | +0.37(+5.10%) |
May 15, 2018 | 7.200 | 7.270 | 7.080 | 7.250 | 6,906,354 | -0.03(-0.41%) |
May 14, 2018 | 7.240 | 7.315 | 7.130 | 7.280 | 6,931,656 | +0.02(+0.28%) |
May 11, 2018 | 7.160 | 7.396 | 7.150 | 7.260 | 9,446,434 | +0.10(+1.40%) |
May 10, 2018 | 7.590 | 7.610 | 7.090 | 7.160 | 11,253,246 | -0.34(-4.53%) |
May 09, 2018 | 7.180 | 7.540 | 7.120 | 7.500 | 12,958,220 | +0.33(+4.60%) |
May 08, 2018 | 7.130 | 7.320 | 7.090 | 7.170 | 11,399,903 | +0.00(+0.00%) |
May 07, 2018 | 6.880 | 7.240 | 6.850 | 7.170 | 19,258,208 | +0.28(+4.06%) |
May 04, 2018 | 6.600 | 7.250 | 6.400 | 6.890 | 46,915,500 | +1.14(+19.83%) |
May 03, 2018 | 5.590 | 5.790 | 5.490 | 5.750 | 12,395,487 | +0.12(+2.13%) |
May 02, 2018 | 5.500 | 5.670 | 5.480 | 5.630 | 5,827,989 | +0.08(+1.44%) |
May 01, 2018 | 5.600 | 5.690 | 5.370 | 5.550 | 5,231,349 | -0.06(-1.07%) |
Apr 30, 2018 | 5.470 | 5.670 | 5.470 | 5.610 | 7,319,212 | +0.14(+2.56%) |
Apr 27, 2018 | 5.470 | 5.560 | 5.310 | 5.470 | 6,592,146 | +0.02(+0.37%) |
Apr 26, 2018 | 5.230 | 5.495 | 5.163 | 5.450 | 7,232,034 | +0.23(+4.41%) |
Apr 25, 2018 | 5.270 | 5.280 | 5.090 | 5.220 | 6,774,587 | -0.03(-0.57%) |
Apr 24, 2018 | 5.280 | 5.340 | 5.168 | 5.250 | 5,711,017 | -0.02(-0.38%) |
Apr 23, 2018 | 5.310 | 5.360 | 5.190 | 5.270 | 4,851,744 | -0.04(-0.75%) |
Apr 20, 2018 | 5.310 | 5.400 | 5.270 | 5.310 | 6,633,289 | -0.03(-0.56%) |
Apr 19, 2018 | 5.280 | 5.380 | 5.205 | 5.340 | 8,966,549 | +0.04(+0.75%) |
Apr 18, 2018 | 5.150 | 5.330 | 5.110 | 5.300 | 6,776,228 | +0.17(+3.31%) |
Apr 17, 2018 | 5.190 | 5.300 | 5.120 | 5.130 | 5,999,857 | +0.00(+0.00%) |
Apr 16, 2018 | 5.090 | 5.185 | 5.049 | 5.130 | 4,251,831 | +0.03(+0.59%) |
Apr 13, 2018 | 5.020 | 5.150 | 4.970 | 5.100 | 5,854,005 | +0.09(+1.80%) |
Apr 12, 2018 | 4.970 | 5.150 | 4.930 | 5.010 | 6,742,064 | +0.08(+1.62%) |
Apr 11, 2018 | 4.790 | 5.080 | 4.790 | 4.930 | 5,588,158 | +0.14(+2.92%) |
Apr 10, 2018 | 4.780 | 4.930 | 4.760 | 4.790 | 8,804,909 | +0.05(+1.05%) |
Apr 09, 2018 | 4.770 | 4.870 | 4.680 | 4.740 | 6,573,836 | -0.03(-0.63%) |
Apr 06, 2018 | 4.800 | 4.950 | 4.670 | 4.770 | 6,175,272 | -0.09(-1.85%) |
Apr 05, 2018 | 4.770 | 4.880 | 4.690 | 4.860 | 6,859,466 | +0.13(+2.75%) |
Apr 04, 2018 | 4.600 | 4.810 | 4.585 | 4.730 | 6,956,434 | +0.09(+1.94%) |
Apr 03, 2018 | 4.810 | 4.850 | 4.590 | 4.640 | 14,199,578 | -0.15(-3.13%) |
Apr 02, 2018 | 5.030 | 5.110 | 4.780 | 4.790 | 7,586,004 | -0.24(-4.77%) |
Mar 29, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.07(+1.41%) | |
Mar 28, 2018 | 5.180 | 5.200 | 4.910 | 4.960 | 10,113,355 | -0.25(-4.80%) |
Mar 27, 2018 | 5.330 | 5.430 | 5.130 | 5.210 | 8,531,825 | -0.12(-2.25%) |
Mar 26, 2018 | 5.190 | 5.360 | 5.040 | 5.330 | 10,442,799 | +0.22(+4.31%) |
Mar 23, 2018 | 5.310 | 5.350 | 5.060 | 5.110 | 12,264,254 | -0.17(-3.22%) |
Mar 22, 2018 | 5.160 | 5.545 | 5.110 | 5.280 | 19,146,464 | +0.38(+7.76%) |
Mar 21, 2018 | 4.770 | 5.055 | 4.700 | 4.900 | 7,212,026 | +0.13(+2.73%) |
Mar 20, 2018 | 4.890 | 4.890 | 4.630 | 4.770 | 7,401,886 | -0.09(-1.85%) |
Mar 19, 2018 | 5.080 | 5.080 | 4.760 | 4.860 | 10,697,197 | -0.28(-5.45%) |
Mar 16, 2018 | 5.200 | 5.230 | 5.100 | 5.140 | 7,244,381 | -0.07(-1.34%) |
Mar 15, 2018 | 5.260 | 5.310 | 5.130 | 5.210 | 7,747,720 | -0.04(-0.76%) |
Mar 14, 2018 | 5.010 | 5.298 | 5.000 | 5.250 | 13,620,294 | +0.25(+5.00%) |
Mar 13, 2018 | 5.160 | 5.210 | 4.960 | 5.000 | 8,961,431 | -0.17(-3.29%) |
Mar 12, 2018 | 4.980 | 5.210 | 4.970 | 5.170 | 8,977,548 | +0.19(+3.82%) |
Mar 09, 2018 | 5.000 | 5.020 | 4.890 | 4.980 | 15,964,753 | +0.01(+0.20%) |
Mar 08, 2018 | 4.990 | 5.040 | 4.870 | 4.970 | 6,201,112 | +0.00(+0.00%) |
Mar 07, 2018 | 5.015 | 4.970 | 13,087,410 | +0.17(+3.54%) | ||
Mar 06, 2018 | 4.720 | 4.845 | 4.691 | 4.800 | 10,663,923 | +0.10(+2.13%) |
Mar 05, 2018 | 4.450 | 4.780 | 4.440 | 4.700 | 12,905,821 | +0.22(+4.91%) |
Mar 02, 2018 | 4.230 | 4.500 | 4.170 | 4.480 | 9,453,360 | +0.23(+5.41%) |