Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.107 | 7.137 | 6.988 | 7.028 | 1,259,581 | -0.06(-0.84%) |
May 30, 2018 | 7.078 | 7.137 | 7.028 | 7.087 | 1,598,194 | +0.07(+0.99%) |
May 29, 2018 | 6.879 | 7.087 | 6.840 | 7.018 | 2,881,455 | -0.12(-1.67%) |
May 25, 2018 | 7.137 | 7.137 | 7.137 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.266 | 7.415 | 7.226 | 7.296 | 2,987,730 | +0.08(+1.10%) |
May 23, 2018 | 7.196 | 7.266 | 7.107 | 7.216 | 2,592,564 | -0.03(-0.41%) |
May 22, 2018 | 7.276 | 7.325 | 7.177 | 7.246 | 3,035,887 | +0.02(+0.27%) |
May 21, 2018 | 7.038 | 7.256 | 7.008 | 7.226 | 1,826,716 | +0.20(+2.82%) |
May 18, 2018 | 7.058 | 7.196 | 7.028 | 7.028 | 2,375,895 | -0.05(-0.70%) |
May 17, 2018 | 7.078 | 7.137 | 7.018 | 7.078 | 1,690,908 | -0.01(-0.14%) |
May 16, 2018 | 6.968 | 7.256 | 6.968 | 7.087 | 2,853,710 | +0.15(+2.14%) |
May 15, 2018 | 6.909 | 6.968 | 6.770 | 6.939 | 3,260,409 | -0.09(-1.27%) |
May 14, 2018 | 7.187 | 7.315 | 7.028 | 7.028 | 3,615,797 | -0.08(-1.12%) |
May 11, 2018 | 7.206 | 7.246 | 6.978 | 7.107 | 3,271,933 | -0.06(-0.83%) |
May 10, 2018 | 6.661 | 7.236 | 6.641 | 7.167 | 6,032,282 | +0.39(+5.70%) |
May 09, 2018 | 6.820 | 6.879 | 6.760 | 6.780 | 2,426,280 | -0.01(-0.15%) |
May 08, 2018 | 6.691 | 6.830 | 6.572 | 6.790 | 1,925,248 | +0.06(+0.88%) |
May 07, 2018 | 6.741 | 6.807 | 6.686 | 6.731 | 1,408,788 | -0.06(-0.88%) |
May 04, 2018 | 6.711 | 6.812 | 6.661 | 6.790 | 1,800,837 | +0.05(+0.74%) |
May 03, 2018 | 6.810 | 6.822 | 6.691 | 6.741 | 2,085,294 | +0.06(+0.89%) |
May 02, 2018 | 6.562 | 6.850 | 6.537 | 6.681 | 3,932,869 | +0.19(+2.90%) |
May 01, 2018 | 6.394 | 6.503 | 6.304 | 6.493 | 1,792,890 | +0.07(+1.08%) |
Apr 30, 2018 | 6.522 | 6.562 | 6.413 | 6.423 | 2,532,762 | -0.29(-4.28%) |
Apr 27, 2018 | 6.681 | 6.835 | 6.641 | 6.711 | 1,783,162 | +0.03(+0.45%) |
Apr 26, 2018 | 6.631 | 6.731 | 6.602 | 6.681 | 1,709,092 | +0.10(+1.51%) |
Apr 25, 2018 | 6.443 | 6.661 | 6.384 | 6.582 | 2,487,406 | +0.08(+1.22%) |
Apr 24, 2018 | 6.483 | 6.513 | 6.374 | 6.503 | 1,839,877 | +0.09(+1.39%) |
Apr 23, 2018 | 6.572 | 6.602 | 6.374 | 6.413 | 3,108,251 | -0.29(-4.29%) |
Apr 20, 2018 | 6.711 | 6.790 | 6.631 | 6.701 | 2,217,170 | -0.10(-1.46%) |
Apr 19, 2018 | 6.840 | 6.889 | 6.671 | 6.800 | 2,601,826 | +0.01(+0.15%) |
Apr 18, 2018 | 6.810 | 6.934 | 6.770 | 6.790 | 4,142,973 | +0.14(+2.09%) |
Apr 17, 2018 | 6.513 | 6.671 | 6.463 | 6.651 | 1,591,906 | +0.13(+1.98%) |
Apr 16, 2018 | 6.641 | 6.682 | 6.463 | 6.522 | 2,143,370 | -0.08(-1.20%) |
Apr 13, 2018 | 6.601 | 6.691 | 6.493 | 6.602 | 2,321,270 | +0.14(+2.15%) |
Apr 12, 2018 | 6.473 | 6.532 | 6.324 | 6.463 | 2,376,556 | -0.09(-1.36%) |
Apr 11, 2018 | 6.423 | 6.741 | 6.394 | 6.552 | 5,536,828 | +0.27(+4.26%) |
Apr 10, 2018 | 6.255 | 6.334 | 6.166 | 6.285 | 2,201,457 | +0.11(+1.77%) |
Apr 09, 2018 | 6.047 | 6.245 | 5.967 | 6.175 | 2,276,986 | +0.11(+1.80%) |
Apr 06, 2018 | 6.156 | 6.235 | 6.066 | 6.066 | 1,828,277 | -0.05(-0.81%) |
Apr 05, 2018 | 6.007 | 6.146 | 5.987 | 6.116 | 1,443,869 | +0.05(+0.82%) |
Apr 04, 2018 | 6.116 | 6.215 | 6.037 | 6.066 | 1,827,292 | -0.02(-0.33%) |
Apr 03, 2018 | 6.166 | 6.185 | 6.007 | 6.086 | 1,898,939 | -0.09(-1.44%) |
Apr 02, 2018 | 6.146 | 6.304 | 6.116 | 6.175 | 2,809,876 | +0.12(+1.96%) |
Mar 29, 2018 | 6.057 | 6.057 | 6.057 | 0 | +0.09(+1.49%) | |
Mar 28, 2018 | 6.057 | 6.166 | 5.957 | 5.967 | 2,482,143 | -0.15(-2.43%) |
Mar 27, 2018 | 6.096 | 6.195 | 5.977 | 6.116 | 2,553,340 | -0.05(-0.80%) |
Mar 26, 2018 | 6.433 | 6.433 | 6.146 | 6.166 | 3,400,254 | -0.14(-2.20%) |
Mar 23, 2018 | 6.304 | 6.453 | 6.286 | 6.304 | 4,696,985 | +0.20(+3.25%) |
Mar 22, 2018 | 6.027 | 6.235 | 5.967 | 6.106 | 3,136,094 | +0.03(+0.49%) |
Mar 21, 2018 | 5.779 | 6.136 | 5.779 | 6.076 | 3,818,376 | +0.37(+6.42%) |
Mar 20, 2018 | 5.878 | 5.878 | 5.640 | 5.710 | 2,419,769 | -0.21(-3.52%) |
Mar 19, 2018 | 5.848 | 5.938 | 5.779 | 5.918 | 1,914,581 | +0.03(+0.51%) |
Mar 16, 2018 | 5.838 | 5.948 | 5.720 | 5.888 | 3,512,038 | +0.06(+1.02%) |
Mar 15, 2018 | 5.878 | 5.908 | 5.749 | 5.829 | 2,035,273 | -0.10(-1.67%) |
Mar 14, 2018 | 6.037 | 6.053 | 5.908 | 5.928 | 1,860,304 | -0.08(-1.32%) |
Mar 13, 2018 | 5.938 | 6.027 | 5.863 | 6.007 | 2,396,093 | +0.09(+1.51%) |
Mar 12, 2018 | 5.739 | 5.957 | 5.720 | 5.918 | 2,180,628 | +0.14(+2.40%) |
Mar 09, 2018 | 5.700 | 5.838 | 5.640 | 5.779 | 2,686,637 | +0.08(+1.39%) |
Mar 08, 2018 | 5.670 | 5.729 | 5.555 | 5.700 | 2,121,116 | +0.04(+0.70%) |
Mar 07, 2018 | 5.610 | 5.660 | 3,171,068 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.710 | 5.996 | 5.710 | 5.908 | 3,765,045 | +0.33(+5.86%) |
Mar 05, 2018 | 5.482 | 5.620 | 5.452 | 5.581 | 2,735,284 | +0.09(+1.62%) |
Mar 02, 2018 | 5.492 | 5.650 | 5.462 | 5.492 | 3,596,051 | +0.03(+0.54%) |