Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.530 | 6.830 | 6.470 | 6.770 | 206,943 | +0.21(+3.20%) |
May 30, 2018 | 6.640 | 6.660 | 6.500 | 6.560 | 161,418 | -0.09(-1.35%) |
May 29, 2018 | 6.700 | 6.750 | 6.580 | 6.650 | 181,707 | -0.05(-0.75%) |
May 25, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.21(-3.04%) | |
May 24, 2018 | 6.900 | 7.370 | 6.900 | 6.910 | 370,729 | -0.54(-7.25%) |
May 23, 2018 | 7.350 | 7.580 | 7.350 | 7.450 | 247,469 | +0.06(+0.81%) |
May 22, 2018 | 7.310 | 7.450 | 7.220 | 7.390 | 208,419 | +0.06(+0.82%) |
May 21, 2018 | 7.160 | 7.490 | 7.100 | 7.330 | 270,056 | +0.19(+2.66%) |
May 18, 2018 | 6.820 | 7.340 | 6.820 | 7.140 | 235,461 | +0.32(+4.69%) |
May 17, 2018 | 7.500 | 7.500 | 6.770 | 6.820 | 508,012 | -0.67(-8.95%) |
May 16, 2018 | 7.690 | 7.860 | 7.420 | 7.490 | 328,557 | -0.25(-3.23%) |
May 15, 2018 | 6.950 | 7.870 | 6.950 | 7.740 | 568,092 | +0.80(+11.53%) |
May 14, 2018 | 6.640 | 6.990 | 6.640 | 6.940 | 211,164 | +0.31(+4.68%) |
May 11, 2018 | 6.680 | 6.710 | 6.570 | 6.630 | 220,508 | -0.03(-0.45%) |
May 10, 2018 | 6.650 | 6.820 | 6.530 | 6.660 | 239,409 | -0.02(-0.30%) |
May 09, 2018 | 6.690 | 6.750 | 6.550 | 6.680 | 140,674 | +0.04(+0.60%) |
May 08, 2018 | 6.700 | 6.700 | 6.560 | 6.640 | 182,322 | -0.06(-0.90%) |
May 07, 2018 | 6.670 | 6.770 | 6.590 | 6.700 | 138,118 | +0.04(+0.60%) |
May 04, 2018 | 6.530 | 6.740 | 6.420 | 6.660 | 147,545 | +0.12(+1.83%) |
May 03, 2018 | 6.490 | 6.550 | 6.330 | 6.540 | 163,974 | +0.02(+0.31%) |
May 02, 2018 | 6.450 | 6.600 | 6.400 | 6.520 | 191,823 | +0.10(+1.56%) |
May 01, 2018 | 6.210 | 6.500 | 6.148 | 6.420 | 125,505 | +0.22(+3.55%) |
Apr 30, 2018 | 6.200 | 6.300 | 6.090 | 6.200 | 189,194 | -0.01(-0.16%) |
Apr 27, 2018 | 6.120 | 6.320 | 6.070 | 6.210 | 186,534 | +0.09(+1.47%) |
Apr 26, 2018 | 5.950 | 6.220 | 5.920 | 6.120 | 196,590 | +0.15(+2.51%) |
Apr 25, 2018 | 6.170 | 6.200 | 5.900 | 5.970 | 362,563 | -0.23(-3.71%) |
Apr 24, 2018 | 6.230 | 6.340 | 5.900 | 6.200 | 243,184 | +0.01(+0.16%) |
Apr 23, 2018 | 6.160 | 6.350 | 6.050 | 6.190 | 182,532 | +0.06(+0.98%) |
Apr 20, 2018 | 6.200 | 6.260 | 6.000 | 6.130 | 171,587 | -0.08(-1.29%) |
Apr 19, 2018 | 6.280 | 6.310 | 6.160 | 6.210 | 166,192 | -0.07(-1.11%) |
Apr 18, 2018 | 6.330 | 6.340 | 6.160 | 6.280 | 178,809 | -0.03(-0.48%) |
Apr 17, 2018 | 6.250 | 6.410 | 6.150 | 6.310 | 196,648 | +0.07(+1.12%) |
Apr 16, 2018 | 6.240 | 6.310 | 6.150 | 6.240 | 83,433 | -0.01(-0.16%) |
Apr 13, 2018 | 6.290 | 6.290 | 6.140 | 6.250 | 84,753 | -0.04(-0.64%) |
Apr 12, 2018 | 6.450 | 6.450 | 6.240 | 6.290 | 274,546 | -0.13(-2.02%) |
Apr 11, 2018 | 6.310 | 6.450 | 6.300 | 6.420 | 167,800 | +0.09(+1.42%) |
Apr 10, 2018 | 6.370 | 6.480 | 6.200 | 6.330 | 302,807 | +0.04(+0.64%) |
Apr 09, 2018 | 6.250 | 6.395 | 6.200 | 6.290 | 288,635 | +0.09(+1.45%) |
Apr 06, 2018 | 6.190 | 6.370 | 6.105 | 6.200 | 198,822 | -0.07(-1.12%) |
Apr 05, 2018 | 6.370 | 6.410 | 6.140 | 6.270 | 262,178 | -0.09(-1.42%) |
Apr 04, 2018 | 6.000 | 6.400 | 6.000 | 6.360 | 325,585 | +0.25(+4.09%) |
Apr 03, 2018 | 5.990 | 6.205 | 5.920 | 6.110 | 226,106 | +0.19(+3.21%) |
Apr 02, 2018 | 6.020 | 6.150 | 5.820 | 5.920 | 170,973 | -0.10(-1.66%) |
Mar 29, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.15(+2.56%) | |
Mar 28, 2018 | 6.170 | 6.179 | 5.820 | 5.870 | 475,529 | -0.29(-4.71%) |
Mar 27, 2018 | 6.420 | 6.500 | 6.100 | 6.160 | 252,311 | -0.27(-4.20%) |
Mar 26, 2018 | 6.420 | 6.560 | 6.340 | 6.430 | 204,130 | +0.07(+1.10%) |
Mar 23, 2018 | 6.570 | 6.640 | 6.270 | 6.360 | 295,254 | -0.18(-2.75%) |
Mar 22, 2018 | 6.750 | 6.820 | 6.500 | 6.540 | 319,630 | -0.26(-3.82%) |
Mar 21, 2018 | 6.940 | 6.960 | 6.780 | 6.800 | 227,266 | -0.15(-2.16%) |
Mar 20, 2018 | 6.890 | 7.000 | 6.720 | 6.950 | 251,734 | +0.05(+0.72%) |
Mar 19, 2018 | 6.800 | 6.950 | 6.720 | 6.900 | 255,096 | +0.10(+1.47%) |
Mar 16, 2018 | 6.990 | 6.990 | 6.800 | 6.800 | 352,010 | -0.04(-0.58%) |
Mar 15, 2018 | 7.040 | 7.080 | 6.800 | 6.840 | 528,067 | -0.22(-3.12%) |
Mar 14, 2018 | 7.800 | 7.800 | 7.010 | 7.060 | 584,648 | -0.67(-8.67%) |
Mar 13, 2018 | 7.850 | 7.870 | 7.640 | 7.730 | 375,256 | -0.07(-0.90%) |
Mar 12, 2018 | 7.740 | 7.850 | 7.740 | 7.800 | 292,233 | +0.06(+0.78%) |
Mar 09, 2018 | 7.860 | 7.880 | 7.700 | 7.740 | 130,560 | -0.08(-1.02%) |
Mar 08, 2018 | 7.890 | 7.890 | 7.770 | 7.820 | 110,935 | -0.02(-0.26%) |
Mar 07, 2018 | 7.830 | 7.890 | 7.760 | 7.840 | 76,447 | -0.05(-0.63%) |
Mar 06, 2018 | 7.760 | 7.930 | 7.750 | 7.890 | 97,030 | +0.17(+2.20%) |
Mar 05, 2018 | 7.580 | 7.750 | 7.580 | 7.720 | 77,859 | +0.06(+0.78%) |
Mar 02, 2018 | 7.600 | 7.690 | 7.500 | 7.660 | 40,997 | -0.04(-0.52%) |