Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.000 | 6.000 | 5.910 | 5.910 | 11,376 | -0.04(-0.67%) |
May 30, 2018 | 5.820 | 5.950 | 5.820 | 5.950 | 5,088 | +0.13(+2.19%) |
May 29, 2018 | 5.930 | 5.930 | 5.680 | 5.822 | 10,655 | -0.30(-4.97%) |
May 25, 2018 | 6.127 | 6.127 | 6.127 | 0 | -0.04(-0.64%) | |
May 24, 2018 | 6.280 | 6.380 | 6.140 | 6.166 | 1,225 | -0.21(-3.35%) |
May 23, 2018 | 6.255 | 6.380 | 6.255 | 6.380 | 4,757 | +0.13(+2.08%) |
May 22, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 1,083 | -0.00(-0.06%) |
May 21, 2018 | 6.254 | 6.254 | 6.254 | 6.254 | 328 | +0.00(+0.06%) |
May 18, 2018 | 6.280 | 6.280 | 6.240 | 6.250 | 4,257 | -0.18(-2.80%) |
May 17, 2018 | 6.390 | 6.430 | 6.390 | 6.430 | 827 | +0.15(+2.39%) |
May 16, 2018 | 6.214 | 6.300 | 6.214 | 6.280 | 1,200 | -0.21(-3.24%) |
May 15, 2018 | 6.450 | 6.490 | 6.450 | 6.490 | 18,007 | -0.15(-2.26%) |
May 14, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 222 | +0.14(+2.09%) |
May 11, 2018 | 6.504 | 6.504 | 6.504 | 6.504 | 150 | -0.19(-2.78%) |
May 10, 2018 | 6.610 | 6.717 | 6.610 | 6.690 | 2,686 | -0.04(-0.67%) |
May 09, 2018 | 6.642 | 6.792 | 6.642 | 6.735 | 965 | -0.05(-0.78%) |
May 08, 2018 | 6.820 | 6.820 | 6.610 | 6.788 | 4,201 | -0.08(-1.19%) |
May 07, 2018 | 6.810 | 7.040 | 6.740 | 6.870 | 3,718 | +0.12(+1.78%) |
May 04, 2018 | 6.766 | 6.766 | 6.750 | 6.750 | 4,870 | -0.17(-2.41%) |
May 03, 2018 | 6.990 | 6.990 | 6.813 | 6.917 | 1,606 | -0.15(-2.16%) |
May 02, 2018 | 7.200 | 7.200 | 7.012 | 7.070 | 28,576 | -0.08(-1.12%) |
May 01, 2018 | 7.145 | 7.150 | 7.145 | 7.150 | 939 | +0.12(+1.71%) |
Apr 30, 2018 | 7.003 | 7.210 | 7.003 | 7.030 | 899 | +0.04(+0.57%) |
Apr 27, 2018 | 6.990 | 6.990 | 6.990 | 6.990 | 729 | -0.12(-1.69%) |
Apr 26, 2018 | 7.110 | 7.110 | 7.110 | 7.110 | 1,017 | +0.18(+2.63%) |
Apr 25, 2018 | 6.928 | 6.928 | 6.850 | 6.928 | 4,500 | -0.13(-1.87%) |
Apr 23, 2018 | 7.060 | 7.060 | 7.060 | 55 | -0.08(-1.05%) | |
Apr 20, 2018 | 7.050 | 7.135 | 7.050 | 7.135 | 551 | -0.02(-0.21%) |
Apr 19, 2018 | 7.050 | 7.240 | 7.050 | 7.150 | 14,392 | +0.27(+3.92%) |
Apr 18, 2018 | 7.000 | 7.000 | 6.880 | 6.880 | 1,799 | -0.12(-1.71%) |
Apr 17, 2018 | 6.930 | 7.000 | 6.900 | 7.000 | 2,230 | +0.18(+2.64%) |
Apr 13, 2018 | 6.820 | 6.820 | 6.820 | 165 | +0.09(+1.34%) | |
Apr 12, 2018 | 6.730 | 6.840 | 6.730 | 6.730 | 2,118 | -0.27(-3.86%) |
Apr 11, 2018 | 6.880 | 7.000 | 6.870 | 7.000 | 3,297 | +0.15(+2.19%) |
Apr 10, 2018 | 6.880 | 6.930 | 6.850 | 6.850 | 2,713 | +0.14(+2.06%) |
Apr 09, 2018 | 6.730 | 6.730 | 6.712 | 6.712 | 451 | +0.07(+1.01%) |
Apr 06, 2018 | 6.590 | 6.645 | 6.590 | 6.645 | 3,634 | +0.01(+0.20%) |
Apr 05, 2018 | 6.610 | 6.680 | 6.610 | 6.632 | 5,243 | +0.21(+3.30%) |
Apr 04, 2018 | 6.550 | 6.550 | 6.420 | 6.420 | 3,123 | +0.00(+0.00%) |
Apr 03, 2018 | 6.565 | 6.565 | 6.340 | 6.420 | 3,277 | -0.25(-3.75%) |
Apr 02, 2018 | 6.650 | 6.670 | 6.620 | 6.670 | 4,692 | -0.09(-1.33%) |
Mar 29, 2018 | 6.760 | 6.760 | 6.760 | 0 | -0.17(-2.45%) | |
Mar 28, 2018 | 6.650 | 6.930 | 6.650 | 6.930 | 3,650 | +0.04(+0.65%) |
Mar 27, 2018 | 6.950 | 7.000 | 6.810 | 6.885 | 3,110 | -0.11(-1.50%) |
Mar 26, 2018 | 6.843 | 6.990 | 6.843 | 6.990 | 580 | +0.18(+2.67%) |
Mar 23, 2018 | 6.830 | 6.830 | 6.715 | 6.808 | 2,306 | -0.12(-1.76%) |
Mar 22, 2018 | 6.700 | 6.930 | 6.700 | 6.930 | 10,011 | -0.04(-0.65%) |
Mar 21, 2018 | 6.955 | 6.975 | 6.955 | 6.975 | 1,439 | +0.27(+4.10%) |
Mar 19, 2018 | 6.700 | 6.700 | 6.700 | 25 | +0.05(+0.75%) | |
Mar 16, 2018 | 6.650 | 6.700 | 6.650 | 6.650 | 1,994 | -0.20(-2.92%) |
Mar 15, 2018 | 6.894 | 6.970 | 6.850 | 6.850 | 13,329 | -0.08(-1.10%) |
Mar 14, 2018 | 6.905 | 7.105 | 6.905 | 6.926 | 812 | -0.21(-3.00%) |
Mar 13, 2018 | 7.020 | 7.140 | 7.020 | 7.140 | 478 | +0.29(+4.31%) |
Mar 12, 2018 | 6.850 | 6.850 | 6.845 | 6.845 | 1,722 | -0.00(-0.01%) |
Mar 09, 2018 | 6.964 | 6.964 | 6.820 | 6.846 | 1,874 | -0.10(-1.38%) |
Mar 08, 2018 | 6.800 | 6.942 | 6.800 | 6.942 | 6,595 | -0.04(-0.54%) |
Mar 07, 2018 | 6.865 | 6.980 | 6.750 | 6.980 | 8,080 | +0.04(+0.58%) |
Mar 06, 2018 | 6.770 | 6.940 | 6.660 | 6.940 | 3,806 | +0.17(+2.51%) |
Mar 05, 2018 | 6.750 | 6.810 | 6.690 | 6.770 | 3,562 | -0.24(-3.42%) |
Mar 02, 2018 | 6.780 | 7.010 | 6.780 | 7.010 | 13,004 | +0.05(+0.72%) |