Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.310 | 7.670 | 7.310 | 7.540 | 73,105 | +0.24(+3.29%) |
May 30, 2018 | 7.600 | 7.605 | 7.270 | 7.300 | 87,127 | -0.28(-3.69%) |
May 29, 2018 | 7.670 | 7.750 | 7.540 | 7.580 | 106,490 | -0.05(-0.66%) |
May 25, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.29(+3.95%) | |
May 24, 2018 | 7.240 | 7.370 | 7.240 | 7.340 | 108,791 | +0.09(+1.24%) |
May 23, 2018 | 7.140 | 7.330 | 7.070 | 7.250 | 91,739 | +0.15(+2.11%) |
May 22, 2018 | 7.050 | 7.120 | 6.960 | 7.100 | 38,210 | +0.11(+1.57%) |
May 21, 2018 | 7.120 | 7.215 | 6.820 | 6.990 | 189,261 | -0.13(-1.83%) |
May 18, 2018 | 7.230 | 7.245 | 7.040 | 7.120 | 66,949 | -0.13(-1.79%) |
May 17, 2018 | 7.260 | 7.336 | 7.160 | 7.250 | 79,961 | -0.01(-0.14%) |
May 16, 2018 | 7.580 | 7.600 | 7.160 | 7.260 | 127,768 | -0.27(-3.59%) |
May 15, 2018 | 7.400 | 7.570 | 7.340 | 7.530 | 171,128 | +0.09(+1.21%) |
May 14, 2018 | 7.350 | 7.480 | 7.140 | 7.440 | 183,070 | +0.05(+0.68%) |
May 11, 2018 | 7.420 | 7.450 | 7.350 | 7.390 | 155,911 | +0.01(+0.14%) |
May 10, 2018 | 7.650 | 7.650 | 7.310 | 7.380 | 156,820 | -0.23(-3.02%) |
May 09, 2018 | 7.820 | 7.840 | 7.570 | 7.610 | 113,624 | -0.13(-1.68%) |
May 08, 2018 | 7.790 | 7.790 | 7.640 | 7.740 | 64,752 | +0.06(+0.78%) |
May 07, 2018 | 7.640 | 7.820 | 7.600 | 7.680 | 81,930 | +0.08(+1.05%) |
May 04, 2018 | 7.610 | 7.660 | 7.520 | 7.600 | 74,194 | -0.03(-0.39%) |
May 03, 2018 | 7.770 | 7.800 | 7.620 | 7.630 | 147,162 | -0.12(-1.55%) |
May 02, 2018 | 7.700 | 7.850 | 7.580 | 7.750 | 56,613 | +0.05(+0.65%) |
May 01, 2018 | 7.660 | 7.830 | 7.550 | 7.700 | 145,190 | +0.00(+0.00%) |
Apr 30, 2018 | 7.570 | 7.778 | 7.500 | 7.700 | 67,649 | +0.19(+2.53%) |
Apr 27, 2018 | 7.760 | 7.820 | 7.460 | 7.510 | 107,512 | -0.24(-3.10%) |
Apr 26, 2018 | 7.830 | 7.880 | 7.640 | 7.750 | 80,812 | -0.13(-1.65%) |
Apr 25, 2018 | 8.000 | 8.160 | 7.710 | 7.880 | 157,605 | -0.15(-1.87%) |
Apr 24, 2018 | 7.900 | 8.110 | 7.870 | 8.030 | 282,528 | +0.13(+1.65%) |
Apr 23, 2018 | 7.620 | 8.080 | 7.521 | 7.900 | 338,092 | +0.28(+3.67%) |
Apr 20, 2018 | 7.580 | 7.870 | 7.580 | 7.620 | 167,259 | +0.04(+0.53%) |
Apr 19, 2018 | 7.510 | 7.690 | 7.500 | 7.580 | 137,945 | +0.07(+0.93%) |
Apr 18, 2018 | 7.300 | 7.530 | 7.110 | 7.510 | 157,989 | +0.24(+3.30%) |
Apr 17, 2018 | 7.400 | 7.440 | 7.190 | 7.270 | 115,361 | -0.04(-0.55%) |
Apr 16, 2018 | 7.390 | 7.390 | 7.110 | 7.310 | 84,292 | -0.03(-0.41%) |
Apr 13, 2018 | 7.250 | 7.380 | 7.190 | 7.340 | 96,262 | +0.09(+1.24%) |
Apr 12, 2018 | 7.450 | 7.460 | 7.060 | 7.250 | 99,375 | -0.07(-0.96%) |
Apr 11, 2018 | 7.010 | 7.490 | 7.000 | 7.320 | 209,687 | +0.29(+4.13%) |
Apr 10, 2018 | 6.860 | 7.100 | 6.630 | 7.030 | 177,587 | +0.24(+3.53%) |
Apr 09, 2018 | 6.970 | 6.970 | 6.720 | 6.790 | 148,144 | -0.10(-1.45%) |
Apr 06, 2018 | 7.440 | 7.440 | 6.800 | 6.890 | 336,795 | -0.42(-5.75%) |
Apr 05, 2018 | 6.890 | 7.400 | 6.890 | 7.310 | 369,206 | +0.48(+7.03%) |
Apr 04, 2018 | 6.600 | 6.900 | 6.490 | 6.830 | 150,954 | +0.18(+2.71%) |
Apr 03, 2018 | 6.620 | 6.710 | 6.340 | 6.650 | 101,604 | +0.03(+0.45%) |
Apr 02, 2018 | 6.650 | 6.710 | 6.350 | 6.620 | 279,708 | +0.01(+0.15%) |
Mar 29, 2018 | 6.610 | 6.610 | 6.610 | 0 | +0.60(+9.98%) | |
Mar 28, 2018 | 6.250 | 6.490 | 5.930 | 6.010 | 329,012 | -0.26(-4.15%) |
Mar 27, 2018 | 6.380 | 6.620 | 6.200 | 6.270 | 246,412 | -0.19(-2.94%) |
Mar 26, 2018 | 6.650 | 6.740 | 6.301 | 6.460 | 294,771 | -0.16(-2.42%) |
Mar 23, 2018 | 6.660 | 6.740 | 6.600 | 6.620 | 104,103 | -0.05(-0.75%) |
Mar 22, 2018 | 6.650 | 6.950 | 6.640 | 6.670 | 136,264 | -0.04(-0.60%) |
Mar 21, 2018 | 6.800 | 6.910 | 6.620 | 6.710 | 80,091 | -0.10(-1.47%) |
Mar 20, 2018 | 6.700 | 6.890 | 6.634 | 6.810 | 190,264 | +0.08(+1.19%) |
Mar 19, 2018 | 6.870 | 6.972 | 6.610 | 6.730 | 254,975 | -0.27(-3.86%) |
Mar 16, 2018 | 6.990 | 7.090 | 6.830 | 7.000 | 550,513 | +0.00(+0.00%) |
Mar 15, 2018 | 7.250 | 7.343 | 6.950 | 7.000 | 131,624 | -0.23(-3.18%) |
Mar 14, 2018 | 7.300 | 7.442 | 7.030 | 7.230 | 348,511 | -0.02(-0.28%) |
Mar 13, 2018 | 7.200 | 7.970 | 7.200 | 7.250 | 588,255 | +0.05(+0.69%) |
Mar 12, 2018 | 7.060 | 7.350 | 6.910 | 7.200 | 609,554 | +0.22(+3.15%) |
Mar 09, 2018 | 6.970 | 7.020 | 6.770 | 6.980 | 184,475 | +0.06(+0.87%) |
Mar 08, 2018 | 7.120 | 7.150 | 6.850 | 6.920 | 158,801 | -0.10(-1.42%) |
Mar 07, 2018 | 7.200 | 7.250 | 7.000 | 7.020 | 120,235 | -0.17(-2.36%) |
Mar 06, 2018 | 7.150 | 7.280 | 7.100 | 7.190 | 94,058 | +0.05(+0.70%) |
Mar 05, 2018 | 7.150 | 7.290 | 7.050 | 7.140 | 187,156 | +0.05(+0.71%) |
Mar 02, 2018 | 7.140 | 7.178 | 7.037 | 7.090 | 163,817 | +0.04(+0.57%) |