Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.107 | 6.136 | 5.862 | 5.881 | 1,408,329 | -0.21(-3.41%) |
May 30, 2018 | 6.088 | 6.220 | 6.051 | 6.088 | 1,022,526 | +0.06(+0.94%) |
May 29, 2018 | 5.957 | 6.117 | 5.919 | 6.032 | 844,152 | +0.03(+0.47%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 6.032 | 6.041 | 5.872 | 5.994 | 717,344 | -0.06(-0.93%) |
May 23, 2018 | 6.305 | 6.305 | 5.957 | 6.051 | 1,312,346 | -0.25(-4.04%) |
May 22, 2018 | 6.381 | 6.484 | 6.305 | 6.305 | 1,291,221 | -0.08(-1.18%) |
May 21, 2018 | 6.418 | 6.456 | 6.352 | 6.381 | 609,143 | +0.00(+0.00%) |
May 18, 2018 | 6.277 | 6.437 | 6.258 | 6.381 | 1,192,569 | +0.13(+2.11%) |
May 17, 2018 | 6.107 | 6.268 | 6.107 | 6.249 | 1,018,746 | +0.15(+2.47%) |
May 16, 2018 | 5.975 | 6.197 | 5.919 | 6.098 | 1,109,633 | +0.12(+2.05%) |
May 15, 2018 | 6.126 | 6.164 | 5.924 | 5.975 | 1,207,395 | -0.19(-3.06%) |
May 14, 2018 | 6.173 | 6.333 | 6.136 | 6.164 | 1,061,432 | -0.01(-0.15%) |
May 11, 2018 | 6.164 | 6.196 | 5.906 | 6.173 | 1,353,346 | +0.01(+0.15%) |
May 10, 2018 | 6.201 | 6.229 | 5.961 | 6.164 | 1,157,281 | -0.05(-0.74%) |
May 09, 2018 | 6.201 | 6.284 | 6.136 | 6.210 | 1,448,851 | +0.01(+0.15%) |
May 08, 2018 | 6.229 | 6.459 | 6.035 | 6.201 | 2,862,961 | +0.12(+1.97%) |
May 07, 2018 | 6.081 | 6.109 | 5.878 | 6.081 | 2,107,088 | +0.01(+0.15%) |
May 04, 2018 | 6.238 | 6.293 | 5.952 | 6.072 | 2,249,708 | -0.20(-3.24%) |
May 03, 2018 | 6.727 | 6.847 | 6.275 | 6.275 | 1,763,642 | -0.51(-7.48%) |
May 02, 2018 | 7.511 | 7.530 | 6.653 | 6.782 | 2,650,240 | -0.96(-12.40%) |
May 01, 2018 | 7.751 | 7.825 | 7.521 | 7.742 | 723,640 | -0.06(-0.71%) |
Apr 30, 2018 | 8.130 | 8.166 | 7.788 | 7.797 | 777,587 | -0.32(-3.98%) |
Apr 27, 2018 | 8.305 | 8.333 | 8.111 | 8.120 | 492,589 | -0.16(-1.90%) |
Apr 26, 2018 | 8.609 | 8.642 | 8.226 | 8.277 | 767,822 | -0.28(-3.24%) |
Apr 25, 2018 | 8.480 | 8.600 | 8.406 | 8.554 | 787,970 | +0.05(+0.54%) |
Apr 24, 2018 | 8.582 | 8.702 | 8.471 | 8.508 | 882,415 | -0.03(-0.32%) |
Apr 23, 2018 | 8.572 | 8.628 | 8.453 | 8.536 | 657,690 | -0.03(-0.32%) |
Apr 20, 2018 | 8.656 | 8.720 | 8.536 | 8.563 | 434,753 | -0.09(-1.07%) |
Apr 19, 2018 | 8.656 | 8.729 | 8.499 | 8.656 | 505,105 | -0.03(-0.32%) |
Apr 18, 2018 | 8.591 | 8.822 | 8.572 | 8.683 | 686,856 | +0.09(+1.07%) |
Apr 17, 2018 | 8.443 | 8.665 | 8.416 | 8.591 | 801,830 | +0.23(+2.76%) |
Apr 16, 2018 | 8.314 | 8.462 | 8.213 | 8.360 | 799,311 | +0.15(+1.80%) |
Apr 13, 2018 | 8.286 | 8.342 | 8.166 | 8.213 | 637,673 | -0.07(-0.89%) |
Apr 12, 2018 | 8.286 | 8.351 | 8.166 | 8.286 | 671,652 | +0.06(+0.67%) |
Apr 11, 2018 | 8.074 | 8.286 | 8.074 | 8.231 | 583,646 | +0.10(+1.25%) |
Apr 10, 2018 | 8.037 | 8.268 | 7.945 | 8.130 | 724,046 | +0.24(+3.04%) |
Apr 09, 2018 | 8.046 | 8.111 | 7.880 | 7.890 | 555,149 | -0.06(-0.81%) |
Apr 06, 2018 | 7.880 | 8.176 | 7.880 | 7.954 | 694,627 | -0.02(-0.23%) |
Apr 05, 2018 | 8.046 | 8.065 | 7.811 | 7.973 | 526,802 | -0.01(-0.12%) |
Apr 04, 2018 | 7.382 | 8.000 | 7.336 | 7.982 | 1,456,921 | +0.45(+6.00%) |
Apr 03, 2018 | 7.530 | 7.668 | 7.433 | 7.530 | 2,040,946 | +0.07(+0.99%) |
Apr 02, 2018 | 7.963 | 8.005 | 7.437 | 7.456 | 1,096,397 | -0.60(-7.45%) |
Mar 29, 2018 | 8.056 | 8.056 | 8.056 | 0 | +0.11(+1.39%) | |
Mar 28, 2018 | 7.927 | 8.056 | 7.890 | 7.945 | 893,308 | +0.02(+0.23%) |
Mar 27, 2018 | 8.046 | 8.166 | 7.903 | 7.927 | 674,642 | -0.07(-0.92%) |
Mar 26, 2018 | 8.074 | 8.120 | 7.816 | 8.000 | 943,192 | +0.12(+1.52%) |
Mar 23, 2018 | 8.259 | 8.360 | 7.880 | 7.880 | 858,744 | -0.32(-3.94%) |
Mar 22, 2018 | 8.286 | 8.448 | 8.194 | 8.203 | 1,034,854 | -0.18(-2.09%) |
Mar 21, 2018 | 8.231 | 8.425 | 8.194 | 8.379 | 776,205 | +0.11(+1.34%) |
Mar 20, 2018 | 8.176 | 8.333 | 8.120 | 8.268 | 965,655 | +0.12(+1.47%) |
Mar 19, 2018 | 8.194 | 8.379 | 8.120 | 8.148 | 1,315,106 | -0.10(-1.23%) |
Mar 16, 2018 | 7.991 | 8.286 | 7.825 | 8.250 | 7,396,178 | +0.26(+3.23%) |
Mar 15, 2018 | 7.807 | 8.060 | 7.640 | 7.991 | 1,399,856 | +0.21(+2.73%) |
Mar 14, 2018 | 7.714 | 7.890 | 7.613 | 7.779 | 1,479,254 | +0.13(+1.69%) |
Mar 13, 2018 | 7.585 | 7.677 | 7.511 | 7.650 | 1,185,392 | +0.14(+1.84%) |
Mar 12, 2018 | 7.474 | 7.696 | 7.382 | 7.511 | 1,560,230 | +0.05(+0.62%) |
Mar 09, 2018 | 7.576 | 7.604 | 7.410 | 7.465 | 1,267,182 | -0.04(-0.49%) |
Mar 08, 2018 | 7.493 | 7.585 | 7.437 | 7.502 | 1,007,356 | +0.05(+0.62%) |
Mar 07, 2018 | 7.530 | 7.456 | 1,756,166 | +0.15(+2.02%) | ||
Mar 06, 2018 | 6.810 | 7.318 | 6.736 | 7.308 | 1,922,557 | +0.54(+7.90%) |
Mar 05, 2018 | 6.745 | 6.884 | 6.672 | 6.773 | 1,291,334 | +0.03(+0.41%) |
Mar 02, 2018 | 6.589 | 6.773 | 6.422 | 6.745 | 1,709,044 | +0.11(+1.67%) |