Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.234 | 7.234 | 7.189 | 7.208 | 412,212 | -0.03(-0.45%) |
May 30, 2018 | 7.189 | 7.260 | 7.176 | 7.241 | 542,589 | +0.06(+0.77%) |
May 29, 2018 | 7.172 | 7.218 | 7.147 | 7.185 | 348,698 | +0.00(+0.00%) |
May 25, 2018 | 7.185 | 7.185 | 7.185 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.140 | 7.192 | 7.127 | 7.166 | 359,625 | +0.03(+0.36%) |
May 23, 2018 | 7.101 | 7.150 | 7.101 | 7.140 | 355,436 | +0.04(+0.55%) |
May 22, 2018 | 7.043 | 7.114 | 7.041 | 7.101 | 463,285 | +0.04(+0.55%) |
May 21, 2018 | 7.023 | 7.069 | 7.004 | 7.062 | 413,556 | +0.04(+0.55%) |
May 18, 2018 | 7.011 | 7.043 | 6.985 | 7.023 | 324,614 | +0.01(+0.18%) |
May 17, 2018 | 7.069 | 7.082 | 7.004 | 7.011 | 430,692 | -0.06(-0.83%) |
May 16, 2018 | 7.075 | 7.088 | 7.049 | 7.069 | 383,700 | +0.01(+0.18%) |
May 15, 2018 | 7.043 | 7.075 | 7.017 | 7.056 | 380,248 | -0.03(-0.37%) |
May 14, 2018 | 7.095 | 7.101 | 7.043 | 7.082 | 357,980 | -0.02(-0.27%) |
May 11, 2018 | 7.095 | 7.134 | 7.088 | 7.101 | 464,144 | -0.01(-0.09%) |
May 10, 2018 | 7.036 | 7.108 | 7.017 | 7.108 | 570,947 | +0.10(+1.39%) |
May 09, 2018 | 6.991 | 7.023 | 6.965 | 7.011 | 583,950 | +0.01(+0.19%) |
May 08, 2018 | 7.088 | 7.088 | 6.991 | 6.998 | 566,516 | -0.08(-1.10%) |
May 07, 2018 | 7.121 | 7.121 | 7.069 | 7.075 | 566,448 | -0.04(-0.55%) |
May 04, 2018 | 7.049 | 7.127 | 7.043 | 7.114 | 421,101 | +0.06(+0.92%) |
May 03, 2018 | 7.036 | 7.069 | 7.004 | 7.049 | 478,372 | -0.01(-0.09%) |
May 02, 2018 | 7.043 | 7.075 | 7.030 | 7.056 | 360,821 | +0.01(+0.18%) |
May 01, 2018 | 7.030 | 7.056 | 7.023 | 7.043 | 275,858 | -0.01(-0.09%) |
Apr 30, 2018 | 7.075 | 7.075 | 7.017 | 7.049 | 664,804 | -0.03(-0.37%) |
Apr 27, 2018 | 7.011 | 7.082 | 6.985 | 7.075 | 473,024 | +0.07(+0.97%) |
Apr 26, 2018 | 6.982 | 7.007 | 6.969 | 7.007 | 587,709 | +0.04(+0.55%) |
Apr 25, 2018 | 6.911 | 6.975 | 6.898 | 6.969 | 344,438 | +0.04(+0.56%) |
Apr 24, 2018 | 6.898 | 6.949 | 6.891 | 6.930 | 477,364 | +0.04(+0.56%) |
Apr 23, 2018 | 6.891 | 6.917 | 6.859 | 6.891 | 421,651 | +0.02(+0.28%) |
Apr 20, 2018 | 6.904 | 6.911 | 6.859 | 6.872 | 391,709 | -0.04(-0.56%) |
Apr 19, 2018 | 6.853 | 6.917 | 6.853 | 6.911 | 358,541 | -0.01(-0.09%) |
Apr 18, 2018 | 6.930 | 6.975 | 6.898 | 6.917 | 533,344 | -0.01(-0.09%) |
Apr 17, 2018 | 6.814 | 6.930 | 6.814 | 6.924 | 776,842 | +0.12(+1.70%) |
Apr 16, 2018 | 6.769 | 6.840 | 6.769 | 6.808 | 536,174 | +0.03(+0.48%) |
Apr 13, 2018 | 6.724 | 6.782 | 6.724 | 6.775 | 471,909 | +0.05(+0.77%) |
Apr 12, 2018 | 6.782 | 6.803 | 6.711 | 6.724 | 591,538 | -0.05(-0.76%) |
Apr 11, 2018 | 6.763 | 6.821 | 6.756 | 6.775 | 514,164 | +0.00(+0.00%) |
Apr 10, 2018 | 6.750 | 6.795 | 6.737 | 6.775 | 742,475 | +0.04(+0.57%) |
Apr 09, 2018 | 6.717 | 6.750 | 6.698 | 6.737 | 605,576 | +0.05(+0.67%) |
Apr 06, 2018 | 6.672 | 6.717 | 6.666 | 6.692 | 608,899 | +0.00(+0.00%) |
Apr 05, 2018 | 6.653 | 6.705 | 6.602 | 6.692 | 329,267 | +0.05(+0.78%) |
Apr 04, 2018 | 6.653 | 6.666 | 6.628 | 6.640 | 337,920 | -0.02(-0.29%) |
Apr 03, 2018 | 6.634 | 6.666 | 6.602 | 6.659 | 415,971 | +0.03(+0.39%) |
Apr 02, 2018 | 6.634 | 6.647 | 6.608 | 6.634 | 657,742 | +0.01(+0.19%) |
Mar 29, 2018 | 6.621 | 6.621 | 6.621 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.602 | 6.632 | 6.576 | 6.608 | 332,366 | -0.01(-0.15%) |
Mar 27, 2018 | 6.528 | 6.630 | 6.523 | 6.618 | 553,493 | +0.09(+1.37%) |
Mar 26, 2018 | 6.522 | 6.560 | 6.496 | 6.528 | 430,103 | +0.02(+0.29%) |
Mar 23, 2018 | 6.528 | 6.656 | 6.496 | 6.509 | 589,027 | -0.02(-0.29%) |
Mar 22, 2018 | 6.515 | 6.586 | 6.503 | 6.528 | 516,815 | +0.01(+0.10%) |
Mar 21, 2018 | 6.528 | 6.592 | 6.515 | 6.522 | 394,089 | +0.00(+0.00%) |
Mar 20, 2018 | 6.554 | 6.560 | 6.502 | 6.522 | 513,693 | -0.01(-0.20%) |
Mar 19, 2018 | 6.592 | 6.602 | 6.528 | 6.534 | 482,502 | -0.07(-1.07%) |
Mar 16, 2018 | 6.566 | 6.611 | 6.566 | 6.605 | 346,123 | +0.03(+0.49%) |
Mar 15, 2018 | 6.598 | 6.628 | 6.566 | 6.573 | 541,476 | -0.01(-0.19%) |
Mar 14, 2018 | 6.566 | 6.605 | 6.566 | 6.586 | 589,882 | +0.04(+0.59%) |
Mar 13, 2018 | 6.560 | 6.605 | 6.515 | 6.547 | 568,769 | -0.01(-0.20%) |
Mar 12, 2018 | 6.541 | 6.566 | 6.522 | 6.560 | 927,441 | +0.04(+0.69%) |
Mar 09, 2018 | 6.522 | 6.528 | 6.483 | 6.515 | 522,613 | -0.01(-0.10%) |
Mar 08, 2018 | 6.464 | 6.522 | 6.450 | 6.522 | 672,933 | +0.10(+1.49%) |
Mar 07, 2018 | 6.400 | 6.426 | 520,504 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.464 | 6.464 | 6.406 | 6.419 | 447,917 | -0.02(-0.30%) |
Mar 05, 2018 | 6.400 | 6.483 | 6.387 | 6.438 | 598,213 | +0.04(+0.70%) |
Mar 02, 2018 | 6.394 | 6.419 | 6.368 | 6.394 | 757,906 | -0.01(-0.10%) |