Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.700 | 7.120 | 6.590 | 6.980 | 347,900 | +0.29(+4.33%) |
May 30, 2018 | 6.530 | 6.780 | 6.520 | 6.690 | 273,392 | +0.23(+3.56%) |
May 29, 2018 | 6.760 | 6.880 | 6.390 | 6.460 | 634,426 | -0.29(-4.30%) |
May 25, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.28(+4.33%) | |
May 24, 2018 | 6.480 | 6.696 | 6.340 | 6.470 | 241,366 | -0.03(-0.46%) |
May 23, 2018 | 6.640 | 6.850 | 6.480 | 6.500 | 576,970 | -0.20(-2.99%) |
May 22, 2018 | 6.820 | 6.950 | 6.630 | 6.700 | 550,064 | -0.12(-1.76%) |
May 21, 2018 | 6.990 | 7.090 | 6.770 | 6.820 | 653,660 | -0.16(-2.29%) |
May 18, 2018 | 6.980 | 7.090 | 6.910 | 6.980 | 210,607 | +0.00(+0.00%) |
May 17, 2018 | 6.920 | 7.110 | 6.830 | 6.980 | 613,514 | +0.08(+1.16%) |
May 16, 2018 | 7.000 | 7.200 | 6.880 | 6.900 | 440,545 | -0.10(-1.43%) |
May 15, 2018 | 6.950 | 7.130 | 6.910 | 7.000 | 411,504 | -0.02(-0.28%) |
May 14, 2018 | 6.900 | 7.170 | 6.872 | 7.020 | 527,455 | +0.16(+2.33%) |
May 11, 2018 | 6.680 | 6.908 | 6.540 | 6.860 | 827,703 | +0.21(+3.16%) |
May 10, 2018 | 6.540 | 7.050 | 6.500 | 6.650 | 1,207,313 | +0.13(+1.99%) |
May 09, 2018 | 6.650 | 6.740 | 6.480 | 6.520 | 654,592 | -0.08(-1.21%) |
May 08, 2018 | 6.730 | 6.872 | 6.570 | 6.600 | 203,717 | -0.13(-1.93%) |
May 07, 2018 | 6.770 | 6.950 | 6.600 | 6.730 | 469,353 | -0.04(-0.59%) |
May 04, 2018 | 6.790 | 7.050 | 6.760 | 6.770 | 445,813 | -0.06(-0.88%) |
May 03, 2018 | 6.670 | 6.880 | 6.590 | 6.830 | 280,391 | +0.08(+1.19%) |
May 02, 2018 | 6.560 | 6.880 | 6.170 | 6.750 | 1,150,795 | +0.18(+2.74%) |
May 01, 2018 | 6.630 | 6.930 | 6.540 | 6.570 | 410,906 | -0.06(-0.90%) |
Apr 30, 2018 | 6.900 | 6.960 | 6.580 | 6.630 | 649,978 | -0.28(-4.05%) |
Apr 27, 2018 | 7.100 | 7.240 | 6.850 | 6.910 | 616,892 | -0.16(-2.26%) |
Apr 26, 2018 | 7.100 | 7.170 | 7.050 | 7.070 | 188,979 | -0.01(-0.14%) |
Apr 25, 2018 | 7.200 | 7.210 | 7.060 | 7.080 | 77,910 | -0.07(-0.98%) |
Apr 24, 2018 | 6.980 | 7.180 | 6.980 | 7.150 | 283,490 | +0.14(+2.00%) |
Apr 23, 2018 | 7.160 | 7.340 | 6.860 | 7.010 | 149,211 | -0.11(-1.54%) |
Apr 20, 2018 | 7.120 | 7.176 | 7.030 | 7.120 | 113,325 | -0.04(-0.56%) |
Apr 19, 2018 | 7.290 | 7.550 | 7.140 | 7.160 | 83,618 | -0.12(-1.65%) |
Apr 18, 2018 | 7.410 | 7.490 | 7.270 | 7.280 | 157,087 | -0.17(-2.28%) |
Apr 17, 2018 | 7.150 | 7.620 | 7.070 | 7.450 | 368,960 | +0.30(+4.20%) |
Apr 16, 2018 | 7.270 | 7.374 | 7.130 | 7.150 | 170,819 | -0.12(-1.65%) |
Apr 13, 2018 | 7.460 | 7.460 | 7.260 | 7.270 | 170,419 | -0.20(-2.68%) |
Apr 12, 2018 | 7.750 | 7.810 | 7.430 | 7.470 | 249,606 | -0.24(-3.11%) |
Apr 11, 2018 | 7.780 | 7.830 | 7.560 | 7.710 | 396,241 | -0.07(-0.90%) |
Apr 10, 2018 | 7.470 | 7.940 | 7.470 | 7.780 | 745,775 | +0.31(+4.15%) |
Apr 09, 2018 | 7.490 | 7.610 | 7.330 | 7.470 | 331,917 | +0.09(+1.22%) |
Apr 06, 2018 | 7.310 | 7.550 | 7.300 | 7.380 | 374,004 | -0.02(-0.27%) |
Apr 05, 2018 | 7.460 | 7.630 | 7.300 | 7.400 | 435,612 | -0.07(-0.94%) |
Apr 04, 2018 | 7.290 | 7.588 | 7.290 | 7.470 | 355,817 | +0.03(+0.40%) |
Apr 03, 2018 | 7.210 | 7.550 | 7.120 | 7.440 | 411,585 | +0.27(+3.77%) |
Apr 02, 2018 | 7.290 | 7.445 | 7.100 | 7.170 | 761,975 | -0.12(-1.65%) |
Mar 29, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.21(+2.97%) | |
Mar 28, 2018 | 6.840 | 7.250 | 6.800 | 7.080 | 426,657 | +0.32(+4.73%) |
Mar 27, 2018 | 6.930 | 7.070 | 6.710 | 6.760 | 544,493 | -0.19(-2.73%) |
Mar 26, 2018 | 6.960 | 7.135 | 6.850 | 6.950 | 317,664 | +0.04(+0.58%) |
Mar 23, 2018 | 7.190 | 7.230 | 6.900 | 6.910 | 276,246 | -0.24(-3.36%) |
Mar 22, 2018 | 6.980 | 7.300 | 6.910 | 7.150 | 288,716 | +0.09(+1.27%) |
Mar 21, 2018 | 6.950 | 7.180 | 6.761 | 7.060 | 367,843 | +0.11(+1.58%) |
Mar 20, 2018 | 6.980 | 7.060 | 6.800 | 6.950 | 467,713 | -0.04(-0.57%) |
Mar 19, 2018 | 7.120 | 7.190 | 6.960 | 6.990 | 497,861 | -0.13(-1.83%) |
Mar 16, 2018 | 6.870 | 7.180 | 6.760 | 7.120 | 360,623 | +0.22(+3.19%) |
Mar 15, 2018 | 7.180 | 7.180 | 6.760 | 6.900 | 456,341 | -0.26(-3.63%) |
Mar 14, 2018 | 7.200 | 7.250 | 6.900 | 7.160 | 645,108 | +0.00(+0.00%) |
Mar 13, 2018 | 7.450 | 7.490 | 7.010 | 7.160 | 698,881 | -0.29(-3.89%) |
Mar 12, 2018 | 7.350 | 7.505 | 7.060 | 7.450 | 561,808 | +0.16(+2.19%) |
Mar 09, 2018 | 7.020 | 7.469 | 7.010 | 7.290 | 970,787 | -0.06(-0.82%) |
Mar 08, 2018 | 8.120 | 8.220 | 6.920 | 7.350 | 1,769,451 | -0.84(-10.26%) |
Mar 07, 2018 | 8.270 | 7.920 | 8.190 | 328,402 | +0.12(+1.49%) | |
Mar 06, 2018 | 8.030 | 8.165 | 7.860 | 8.070 | 238,415 | +0.10(+1.25%) |
Mar 05, 2018 | 8.470 | 8.470 | 7.930 | 7.970 | 405,524 | -0.43(-5.12%) |
Mar 02, 2018 | 8.310 | 8.500 | 8.230 | 8.400 | 414,153 | +0.10(+1.20%) |