Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.240 | 7.417 | 7.040 | 7.070 | 67,871 | -0.20(-2.75%) |
May 30, 2018 | 7.100 | 7.440 | 6.961 | 7.270 | 94,349 | +0.18(+2.54%) |
May 29, 2018 | 6.960 | 7.160 | 6.820 | 7.090 | 59,322 | +0.12(+1.72%) |
May 25, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.11(+1.60%) | |
May 24, 2018 | 7.200 | 7.230 | 6.750 | 6.860 | 187,247 | -0.36(-4.99%) |
May 23, 2018 | 7.240 | 7.425 | 7.200 | 7.220 | 51,000 | -0.03(-0.41%) |
May 22, 2018 | 7.480 | 7.510 | 7.200 | 7.250 | 85,080 | -0.23(-3.07%) |
May 21, 2018 | 7.550 | 7.580 | 7.231 | 7.480 | 116,076 | +0.01(+0.13%) |
May 18, 2018 | 7.520 | 7.580 | 7.399 | 7.470 | 156,018 | +0.04(+0.54%) |
May 17, 2018 | 7.520 | 7.610 | 7.271 | 7.430 | 182,311 | -0.08(-1.07%) |
May 16, 2018 | 7.540 | 7.540 | 7.360 | 7.510 | 147,753 | +0.01(+0.13%) |
May 15, 2018 | 7.710 | 7.710 | 7.440 | 7.500 | 143,289 | -0.21(-2.72%) |
May 14, 2018 | 7.660 | 7.740 | 7.543 | 7.710 | 174,479 | +0.02(+0.26%) |
May 11, 2018 | 7.490 | 7.700 | 7.450 | 7.690 | 136,594 | +0.18(+2.40%) |
May 10, 2018 | 7.670 | 7.770 | 7.450 | 7.510 | 279,624 | -0.05(-0.66%) |
May 09, 2018 | 7.550 | 7.740 | 7.360 | 7.560 | 226,438 | +0.01(+0.13%) |
May 08, 2018 | 7.530 | 7.600 | 7.280 | 7.550 | 98,157 | +0.00(+0.00%) |
May 07, 2018 | 7.550 | 7.715 | 7.500 | 7.550 | 260,899 | +0.11(+1.48%) |
May 04, 2018 | 7.250 | 7.680 | 7.250 | 7.440 | 136,498 | +0.14(+1.92%) |
May 03, 2018 | 7.330 | 7.360 | 6.980 | 7.300 | 140,193 | +0.06(+0.83%) |
May 02, 2018 | 6.890 | 7.360 | 6.840 | 7.240 | 149,739 | +0.35(+5.08%) |
May 01, 2018 | 6.820 | 6.950 | 6.510 | 6.890 | 98,217 | +0.03(+0.44%) |
Apr 30, 2018 | 6.950 | 6.950 | 6.670 | 6.860 | 64,705 | -0.06(-0.87%) |
Apr 27, 2018 | 6.930 | 7.010 | 6.770 | 6.920 | 71,918 | -0.01(-0.14%) |
Apr 26, 2018 | 6.650 | 7.079 | 6.600 | 6.930 | 223,222 | +0.31(+4.68%) |
Apr 25, 2018 | 6.460 | 6.730 | 6.350 | 6.620 | 82,173 | +0.20(+3.12%) |
Apr 24, 2018 | 6.730 | 6.750 | 6.370 | 6.420 | 58,753 | -0.28(-4.18%) |
Apr 23, 2018 | 6.390 | 6.850 | 6.390 | 6.700 | 155,970 | +0.31(+4.85%) |
Apr 20, 2018 | 6.470 | 6.610 | 6.330 | 6.390 | 88,731 | -0.10(-1.54%) |
Apr 19, 2018 | 6.610 | 6.740 | 6.470 | 6.490 | 66,589 | -0.11(-1.67%) |
Apr 18, 2018 | 6.420 | 6.655 | 6.300 | 6.600 | 136,347 | +0.18(+2.80%) |
Apr 17, 2018 | 6.640 | 6.690 | 6.250 | 6.420 | 239,147 | -0.22(-3.31%) |
Apr 16, 2018 | 6.530 | 6.750 | 6.420 | 6.640 | 86,178 | +0.17(+2.63%) |
Apr 13, 2018 | 7.080 | 7.080 | 6.340 | 6.470 | 208,931 | -0.60(-8.49%) |
Apr 12, 2018 | 7.140 | 7.140 | 6.840 | 7.070 | 160,791 | -0.03(-0.42%) |
Apr 11, 2018 | 6.810 | 7.200 | 6.670 | 7.100 | 83,795 | +0.27(+3.95%) |
Apr 10, 2018 | 6.760 | 6.925 | 6.570 | 6.830 | 105,465 | +0.18(+2.71%) |
Apr 09, 2018 | 6.580 | 6.749 | 6.350 | 6.650 | 150,097 | +0.15(+2.31%) |
Apr 06, 2018 | 6.790 | 6.845 | 6.340 | 6.500 | 219,209 | -0.37(-5.39%) |
Apr 05, 2018 | 6.900 | 6.970 | 6.690 | 6.870 | 171,710 | +0.07(+1.03%) |
Apr 04, 2018 | 6.630 | 6.920 | 6.250 | 6.800 | 301,379 | +0.01(+0.15%) |
Apr 03, 2018 | 6.590 | 6.920 | 6.130 | 6.790 | 455,999 | +0.28(+4.30%) |
Apr 02, 2018 | 7.000 | 7.021 | 6.210 | 6.510 | 403,128 | -0.50(-7.13%) |
Mar 29, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.19(+2.79%) | |
Mar 28, 2018 | 7.040 | 7.220 | 6.720 | 6.820 | 218,097 | -0.20(-2.85%) |
Mar 27, 2018 | 7.490 | 7.680 | 7.000 | 7.020 | 303,040 | -0.49(-6.52%) |
Mar 26, 2018 | 7.240 | 7.620 | 6.670 | 7.510 | 439,146 | +0.40(+5.63%) |
Mar 23, 2018 | 7.620 | 7.700 | 7.080 | 7.110 | 365,582 | -0.50(-6.57%) |
Mar 22, 2018 | 7.650 | 8.199 | 7.565 | 7.610 | 700,520 | +0.10(+1.33%) |
Mar 21, 2018 | 7.590 | 7.760 | 7.400 | 7.510 | 247,658 | -0.08(-1.05%) |
Mar 20, 2018 | 7.590 | 7.630 | 7.320 | 7.590 | 286,187 | +0.04(+0.53%) |
Mar 19, 2018 | 7.650 | 7.790 | 7.335 | 7.550 | 442,426 | +0.10(+1.34%) |
Mar 16, 2018 | 7.220 | 7.600 | 7.190 | 7.450 | 686,999 | +0.21(+2.90%) |
Mar 15, 2018 | 7.260 | 7.460 | 6.790 | 7.240 | 372,001 | +0.19(+2.70%) |
Mar 14, 2018 | 7.040 | 7.252 | 6.950 | 7.050 | 241,295 | +0.03(+0.43%) |
Mar 13, 2018 | 7.070 | 7.234 | 6.690 | 7.020 | 213,283 | -0.06(-0.85%) |
Mar 12, 2018 | 7.020 | 7.500 | 6.800 | 7.080 | 296,312 | +0.22(+3.21%) |
Mar 09, 2018 | 6.910 | 7.400 | 6.760 | 6.860 | 530,564 | +0.42(+6.52%) |
Mar 08, 2018 | 6.200 | 6.490 | 6.110 | 6.440 | 145,379 | +0.29(+4.72%) |
Mar 07, 2018 | 6.140 | 6.330 | 6.080 | 6.150 | 103,324 | -0.08(-1.28%) |
Mar 06, 2018 | 6.320 | 6.330 | 6.010 | 6.230 | 128,262 | -0.09(-1.42%) |
Mar 05, 2018 | 5.870 | 6.350 | 5.850 | 6.320 | 208,102 | +0.46(+7.85%) |
Mar 02, 2018 | 5.680 | 5.900 | 5.600 | 5.860 | 118,627 | +0.15(+2.63%) |