Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.150 | 7.200 | 6.970 | 6.980 | 19,372 | -0.18(-2.51%) |
May 30, 2018 | 7.350 | 7.400 | 7.160 | 7.160 | 28,438 | -0.19(-2.59%) |
May 29, 2018 | 7.350 | 7.450 | 7.250 | 7.350 | 31,843 | +0.00(+0.00%) |
May 25, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.10(+1.38%) | |
May 24, 2018 | 7.190 | 7.270 | 7.100 | 7.250 | 10,456 | +0.02(+0.28%) |
May 23, 2018 | 7.190 | 7.300 | 7.150 | 7.230 | 37,264 | +0.06(+0.84%) |
May 22, 2018 | 7.180 | 7.220 | 7.140 | 7.170 | 25,900 | +0.03(+0.42%) |
May 21, 2018 | 7.110 | 7.230 | 7.043 | 7.140 | 44,445 | +0.04(+0.56%) |
May 18, 2018 | 7.050 | 7.100 | 7.010 | 7.100 | 19,609 | +0.16(+2.31%) |
May 17, 2018 | 6.871 | 6.940 | 6.870 | 6.940 | 22,253 | +0.02(+0.29%) |
May 16, 2018 | 6.870 | 6.950 | 6.870 | 6.920 | 14,345 | +0.08(+1.17%) |
May 15, 2018 | 6.850 | 6.960 | 6.840 | 6.840 | 14,949 | -0.07(-1.01%) |
May 14, 2018 | 6.940 | 6.980 | 6.864 | 6.910 | 16,345 | -0.10(-1.43%) |
May 11, 2018 | 7.050 | 7.050 | 6.990 | 7.010 | 17,266 | +0.00(+0.00%) |
May 10, 2018 | 7.040 | 7.080 | 7.010 | 7.010 | 17,432 | -0.03(-0.43%) |
May 09, 2018 | 6.960 | 7.040 | 6.960 | 7.040 | 13,347 | +0.05(+0.72%) |
May 08, 2018 | 7.000 | 7.000 | 6.930 | 6.990 | 17,476 | +0.05(+0.72%) |
May 07, 2018 | 6.810 | 6.990 | 6.810 | 6.940 | 6,756 | +0.09(+1.31%) |
May 04, 2018 | 6.890 | 6.890 | 6.840 | 6.850 | 7,361 | +0.00(+0.00%) |
May 03, 2018 | 6.840 | 6.870 | 6.830 | 6.850 | 17,789 | +0.06(+0.88%) |
May 02, 2018 | 6.750 | 6.840 | 6.750 | 6.790 | 12,277 | +0.08(+1.19%) |
May 01, 2018 | 6.550 | 6.710 | 6.550 | 6.710 | 16,037 | +0.16(+2.44%) |
Apr 30, 2018 | 6.590 | 6.635 | 6.540 | 6.550 | 41,910 | -0.02(-0.30%) |
Apr 27, 2018 | 6.840 | 6.840 | 6.570 | 6.570 | 7,778 | -0.26(-3.81%) |
Apr 26, 2018 | 6.800 | 6.850 | 6.770 | 6.830 | 18,610 | +0.08(+1.19%) |
Apr 25, 2018 | 6.640 | 6.990 | 6.640 | 6.750 | 17,471 | +0.13(+1.96%) |
Apr 24, 2018 | 6.730 | 6.730 | 6.600 | 6.620 | 13,773 | +0.01(+0.15%) |
Apr 23, 2018 | 6.615 | 6.630 | 6.560 | 6.610 | 1,941 | +0.03(+0.46%) |
Apr 20, 2018 | 6.610 | 6.700 | 6.570 | 6.580 | 14,751 | -0.15(-2.23%) |
Apr 19, 2018 | 6.815 | 6.830 | 6.670 | 6.730 | 15,871 | -0.07(-1.03%) |
Apr 18, 2018 | 6.790 | 6.800 | 6.760 | 6.800 | 8,864 | +0.06(+0.89%) |
Apr 17, 2018 | 6.530 | 6.740 | 6.530 | 6.740 | 7,269 | +0.27(+4.17%) |
Apr 16, 2018 | 6.550 | 6.550 | 6.470 | 6.470 | 9,519 | +0.01(+0.15%) |
Apr 13, 2018 | 6.390 | 6.470 | 6.390 | 6.460 | 11,674 | +0.00(+0.00%) |
Apr 12, 2018 | 6.430 | 6.460 | 6.340 | 6.460 | 5,400 | +0.00(+0.00%) |
Apr 11, 2018 | 6.440 | 6.460 | 6.400 | 6.460 | 6,003 | +0.04(+0.62%) |
Apr 10, 2018 | 6.390 | 6.490 | 6.335 | 6.420 | 7,309 | +0.03(+0.47%) |
Apr 09, 2018 | 6.360 | 6.430 | 6.360 | 6.390 | 7,058 | +0.06(+0.95%) |
Apr 06, 2018 | 6.470 | 6.480 | 6.300 | 6.330 | 16,419 | -0.12(-1.86%) |
Apr 05, 2018 | 6.410 | 6.490 | 6.410 | 6.450 | 22,350 | +0.02(+0.31%) |
Apr 04, 2018 | 6.350 | 6.450 | 6.350 | 6.430 | 10,280 | +0.06(+0.94%) |
Apr 03, 2018 | 6.370 | 6.420 | 6.340 | 6.370 | 13,057 | +0.01(+0.16%) |
Apr 02, 2018 | 6.450 | 6.500 | 6.320 | 6.360 | 12,531 | -0.14(-2.15%) |
Mar 29, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.02(-0.31%) | |
Mar 28, 2018 | 6.480 | 6.540 | 6.440 | 6.520 | 8,777 | +0.09(+1.40%) |
Mar 27, 2018 | 6.580 | 6.580 | 6.390 | 6.430 | 13,432 | -0.18(-2.72%) |
Mar 26, 2018 | 6.680 | 6.710 | 6.520 | 6.610 | 13,744 | -0.12(-1.78%) |
Mar 23, 2018 | 6.820 | 6.840 | 6.730 | 6.730 | 36,746 | -0.13(-1.90%) |
Mar 22, 2018 | 6.890 | 6.890 | 6.820 | 6.860 | 18,181 | -0.09(-1.29%) |
Mar 21, 2018 | 6.830 | 6.960 | 6.830 | 6.950 | 28,187 | +0.13(+1.91%) |
Mar 20, 2018 | 6.820 | 6.850 | 6.780 | 6.820 | 8,988 | -0.04(-0.58%) |
Mar 19, 2018 | 6.920 | 6.940 | 6.750 | 6.860 | 10,201 | -0.09(-1.29%) |
Mar 16, 2018 | 6.660 | 6.950 | 6.660 | 6.950 | 61,044 | +0.26(+3.89%) |
Mar 15, 2018 | 6.610 | 6.690 | 6.610 | 6.690 | 11,452 | +0.13(+1.98%) |
Mar 14, 2018 | 6.560 | 6.680 | 6.540 | 6.560 | 12,499 | -0.01(-0.15%) |
Mar 13, 2018 | 6.500 | 6.610 | 6.440 | 6.570 | 34,816 | +0.09(+1.39%) |
Mar 12, 2018 | 6.440 | 6.480 | 6.310 | 6.480 | 21,479 | +0.09(+1.41%) |
Mar 09, 2018 | 6.200 | 6.400 | 6.190 | 6.390 | 9,406 | +0.24(+3.90%) |
Mar 08, 2018 | 6.170 | 6.250 | 6.120 | 6.150 | 8,386 | -0.06(-0.97%) |
Mar 07, 2018 | 6.210 | 6.210 | 10,416 | -0.04(-0.64%) | ||
Mar 06, 2018 | 6.270 | 6.310 | 6.240 | 6.250 | 10,141 | -0.06(-0.95%) |
Mar 05, 2018 | 6.420 | 6.310 | 6.310 | 6,115 | -0.11(-1.71%) | |
Mar 02, 2018 | 6.460 | 6.460 | 6.180 | 6.420 | 32,947 | -0.07(-1.08%) |