Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.240 | 5.500 | 5.068 | 5.250 | 89,613 | -0.19(-3.49%) |
May 30, 2018 | 5.490 | 5.490 | 5.210 | 5.440 | 16,757 | +0.14(+2.64%) |
May 29, 2018 | 5.700 | 5.700 | 5.210 | 5.300 | 50,603 | -0.40(-7.02%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.30(+5.56%) | |
May 24, 2018 | 5.450 | 5.720 | 5.160 | 5.400 | 19,203 | +0.13(+2.47%) |
May 23, 2018 | 5.850 | 5.850 | 5.180 | 5.270 | 48,563 | -0.48(-8.35%) |
May 22, 2018 | 5.480 | 5.810 | 5.160 | 5.750 | 68,703 | +0.34(+6.28%) |
May 21, 2018 | 5.300 | 5.640 | 5.050 | 5.410 | 98,119 | +0.11(+2.08%) |
May 18, 2018 | 5.370 | 5.454 | 5.000 | 5.300 | 112,319 | -0.08(-1.49%) |
May 17, 2018 | 5.750 | 5.750 | 5.210 | 5.380 | 117,094 | -0.23(-4.10%) |
May 16, 2018 | 5.850 | 5.850 | 5.480 | 5.610 | 52,349 | -0.24(-4.10%) |
May 15, 2018 | 6.410 | 6.410 | 5.750 | 5.850 | 68,467 | -0.60(-9.30%) |
May 14, 2018 | 6.638 | 6.710 | 6.250 | 6.450 | 166,163 | -0.38(-5.56%) |
May 11, 2018 | 7.000 | 7.310 | 6.584 | 6.830 | 39,817 | -0.42(-5.79%) |
May 10, 2018 | 7.920 | 8.070 | 7.240 | 7.250 | 20,132 | -0.68(-8.58%) |
May 09, 2018 | 8.069 | 8.069 | 7.474 | 7.930 | 30,082 | -0.07(-0.88%) |
May 08, 2018 | 7.710 | 8.060 | 7.710 | 8.000 | 7,401 | -0.08(-0.99%) |
May 07, 2018 | 7.210 | 8.135 | 7.210 | 8.080 | 9,991 | +0.29(+3.72%) |
May 04, 2018 | 7.800 | 7.940 | 7.558 | 7.790 | 10,037 | +0.03(+0.39%) |
May 03, 2018 | 7.699 | 7.990 | 7.610 | 7.760 | 26,189 | -0.07(-0.89%) |
May 02, 2018 | 7.790 | 7.990 | 7.345 | 7.830 | 19,897 | -0.10(-1.26%) |
May 01, 2018 | 7.790 | 7.950 | 7.500 | 7.930 | 18,084 | -0.03(-0.38%) |
Apr 30, 2018 | 7.980 | 7.990 | 7.650 | 7.960 | 4,227 | +0.02(+0.25%) |
Apr 27, 2018 | 7.668 | 7.990 | 7.630 | 7.940 | 6,312 | +0.22(+2.85%) |
Apr 26, 2018 | 7.840 | 7.960 | 7.620 | 7.720 | 7,110 | -0.13(-1.66%) |
Apr 25, 2018 | 7.783 | 8.170 | 7.783 | 7.850 | 8,651 | -0.22(-2.73%) |
Apr 24, 2018 | 7.780 | 8.120 | 7.780 | 8.070 | 7,310 | +0.17(+2.15%) |
Apr 23, 2018 | 8.030 | 8.140 | 7.560 | 7.900 | 5,085 | +0.07(+0.89%) |
Apr 20, 2018 | 7.990 | 7.990 | 7.830 | 7.830 | 4,134 | -0.22(-2.73%) |
Apr 19, 2018 | 7.850 | 8.280 | 7.850 | 8.050 | 4,971 | +0.00(+0.00%) |
Apr 18, 2018 | 7.900 | 8.140 | 7.620 | 8.050 | 5,619 | -0.14(-1.71%) |
Apr 17, 2018 | 8.490 | 8.490 | 8.050 | 8.190 | 5,563 | +0.08(+0.99%) |
Apr 16, 2018 | 8.050 | 8.130 | 7.910 | 8.110 | 5,497 | +0.12(+1.50%) |
Apr 13, 2018 | 7.920 | 8.050 | 7.740 | 7.990 | 5,280 | -0.01(-0.12%) |
Apr 12, 2018 | 8.140 | 8.140 | 7.530 | 8.000 | 19,312 | -0.08(-0.99%) |
Apr 11, 2018 | 8.190 | 8.360 | 7.830 | 8.080 | 15,422 | -0.03(-0.37%) |
Apr 10, 2018 | 8.100 | 8.360 | 7.802 | 8.110 | 83,776 | -0.11(-1.34%) |
Apr 09, 2018 | 8.280 | 8.280 | 8.030 | 8.220 | 13,011 | -0.05(-0.60%) |
Apr 06, 2018 | 8.300 | 8.490 | 8.000 | 8.270 | 23,669 | -0.22(-2.59%) |
Apr 05, 2018 | 8.080 | 8.510 | 8.040 | 8.490 | 17,585 | -0.01(-0.12%) |
Apr 04, 2018 | 8.020 | 8.520 | 8.020 | 8.500 | 9,448 | -0.04(-0.47%) |
Apr 03, 2018 | 8.531 | 8.540 | 8.470 | 8.540 | 11,778 | +0.05(+0.59%) |
Apr 02, 2018 | 8.390 | 8.510 | 8.270 | 8.490 | 9,820 | -0.07(-0.82%) |
Mar 29, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.30(+3.63%) | |
Mar 28, 2018 | 8.540 | 8.540 | 8.260 | 8.260 | 43,727 | -0.28(-3.28%) |
Mar 27, 2018 | 8.550 | 8.600 | 8.510 | 8.540 | 13,241 | +0.01(+0.12%) |
Mar 26, 2018 | 8.550 | 8.550 | 8.510 | 8.530 | 26,144 | -0.02(-0.23%) |
Mar 23, 2018 | 8.510 | 8.630 | 8.510 | 8.550 | 16,554 | -0.01(-0.12%) |
Mar 22, 2018 | 8.581 | 8.610 | 8.520 | 8.560 | 15,140 | -0.05(-0.58%) |
Mar 21, 2018 | 8.630 | 8.690 | 8.500 | 8.610 | 22,948 | -0.02(-0.23%) |
Mar 20, 2018 | 8.464 | 8.630 | 8.464 | 8.630 | 14,331 | +0.07(+0.82%) |
Mar 19, 2018 | 8.480 | 8.590 | 8.437 | 8.560 | 12,340 | +0.06(+0.71%) |
Mar 16, 2018 | 8.310 | 8.500 | 8.310 | 8.500 | 13,160 | +0.24(+2.91%) |
Mar 15, 2018 | 8.340 | 8.350 | 8.250 | 8.260 | 35,450 | -0.05(-0.60%) |
Mar 14, 2018 | 7.660 | 8.340 | 7.540 | 8.310 | 35,865 | +0.47(+5.99%) |
Mar 13, 2018 | 7.830 | 8.070 | 7.090 | 7.840 | 22,774 | +0.28(+3.70%) |
Mar 12, 2018 | 7.600 | 7.980 | 7.270 | 7.560 | 8,072 | -0.13(-1.69%) |
Mar 09, 2018 | 8.300 | 8.360 | 7.500 | 7.690 | 45,027 | -0.67(-8.01%) |
Mar 08, 2018 | 8.000 | 8.360 | 8.000 | 8.360 | 49,706 | +0.01(+0.12%) |
Mar 07, 2018 | 8.050 | 8.580 | 8.050 | 8.350 | 216,413 | +0.12(+1.46%) |
Mar 06, 2018 | 8.220 | 8.360 | 7.710 | 8.230 | 22,776 | +0.05(+0.61%) |
Mar 05, 2018 | 8.480 | 8.500 | 8.100 | 8.180 | 19,264 | -0.28(-3.31%) |
Mar 02, 2018 | 8.410 | 8.515 | 8.320 | 8.460 | 32,299 | +0.08(+0.95%) |