Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.820 | 5.850 | 5.650 | 5.780 | 1,756,108 | +0.01(+0.17%) |
May 30, 2018 | 5.720 | 5.860 | 5.550 | 5.770 | 3,659,421 | +0.05(+0.87%) |
May 29, 2018 | 5.880 | 5.955 | 5.680 | 5.720 | 2,749,075 | -0.38(-6.23%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.18(-2.87%) | |
May 24, 2018 | 5.890 | 6.330 | 5.890 | 6.280 | 4,351,883 | +0.31(+5.19%) |
May 23, 2018 | 6.020 | 6.040 | 5.930 | 5.970 | 2,273,782 | -0.15(-2.45%) |
May 22, 2018 | 6.070 | 6.160 | 5.955 | 6.120 | 2,433,633 | +0.20(+3.38%) |
May 21, 2018 | 6.010 | 6.035 | 5.755 | 5.920 | 2,058,293 | +0.09(+1.54%) |
May 18, 2018 | 5.710 | 5.845 | 5.700 | 5.830 | 6,494,390 | -0.17(-2.83%) |
May 17, 2018 | 6.160 | 6.180 | 5.880 | 6.000 | 5,730,242 | -0.36(-5.66%) |
May 16, 2018 | 6.630 | 6.630 | 6.350 | 6.360 | 1,494,455 | -0.23(-3.49%) |
May 15, 2018 | 6.660 | 6.710 | 6.555 | 6.590 | 1,671,371 | -0.24(-3.51%) |
May 14, 2018 | 6.720 | 6.920 | 6.605 | 6.830 | 2,546,513 | +0.10(+1.49%) |
May 11, 2018 | 6.750 | 6.880 | 6.490 | 6.730 | 3,534,500 | -0.12(-1.75%) |
May 10, 2018 | 6.960 | 7.115 | 6.750 | 6.850 | 2,042,191 | +0.02(+0.29%) |
May 09, 2018 | 6.570 | 6.850 | 6.510 | 6.830 | 3,221,585 | +0.10(+1.49%) |
May 08, 2018 | 6.750 | 6.800 | 6.645 | 6.730 | 2,772,737 | -0.11(-1.61%) |
May 07, 2018 | 6.870 | 7.085 | 6.800 | 6.840 | 1,822,963 | -0.08(-1.16%) |
May 04, 2018 | 6.770 | 6.995 | 6.770 | 6.920 | 1,918,594 | -0.04(-0.57%) |
May 03, 2018 | 7.000 | 7.180 | 6.920 | 6.960 | 2,962,361 | +0.00(+0.00%) |
May 02, 2018 | 7.060 | 7.100 | 6.870 | 6.960 | 3,863,543 | -0.27(-3.73%) |
May 01, 2018 | 7.300 | 7.300 | 7.025 | 7.230 | 2,163,121 | +0.10(+1.40%) |
Apr 30, 2018 | 7.390 | 7.400 | 7.100 | 7.130 | 3,026,958 | -0.36(-4.81%) |
Apr 27, 2018 | 7.600 | 7.640 | 7.455 | 7.490 | 2,049,307 | -0.01(-0.13%) |
Apr 26, 2018 | 7.480 | 7.570 | 7.360 | 7.500 | 1,761,220 | +0.08(+1.08%) |
Apr 25, 2018 | 7.330 | 7.450 | 7.160 | 7.420 | 2,354,677 | -0.04(-0.54%) |
Apr 24, 2018 | 7.430 | 7.550 | 7.370 | 7.460 | 3,068,990 | +0.11(+1.50%) |
Apr 23, 2018 | 7.510 | 7.520 | 7.285 | 7.350 | 3,886,899 | -0.07(-0.94%) |
Apr 20, 2018 | 7.250 | 7.440 | 7.120 | 7.420 | 3,991,834 | +0.26(+3.63%) |
Apr 19, 2018 | 7.260 | 7.490 | 6.880 | 7.160 | 10,508,876 | +0.33(+4.83%) |
Apr 18, 2018 | 6.320 | 6.860 | 6.310 | 6.830 | 4,380,073 | +0.64(+10.34%) |
Apr 17, 2018 | 6.000 | 6.270 | 5.950 | 6.190 | 3,999,310 | -0.01(-0.16%) |
Apr 16, 2018 | 6.320 | 6.320 | 6.150 | 6.200 | 2,563,482 | -0.15(-2.36%) |
Apr 13, 2018 | 6.550 | 6.560 | 6.320 | 6.350 | 2,658,618 | -0.34(-5.08%) |
Apr 12, 2018 | 6.720 | 6.765 | 6.620 | 6.690 | 1,851,236 | +0.02(+0.30%) |
Apr 11, 2018 | 6.350 | 6.735 | 6.340 | 6.670 | 4,949,499 | +0.33(+5.21%) |
Apr 10, 2018 | 6.260 | 6.400 | 6.195 | 6.340 | 5,256,852 | +0.07(+1.12%) |
Apr 09, 2018 | 6.630 | 6.680 | 6.250 | 6.270 | 3,674,072 | -0.37(-5.57%) |
Apr 06, 2018 | 6.440 | 6.660 | 6.360 | 6.640 | 4,211,093 | +0.04(+0.61%) |
Apr 05, 2018 | 6.990 | 7.050 | 6.575 | 6.600 | 4,136,437 | -0.33(-4.76%) |
Apr 04, 2018 | 6.840 | 6.950 | 6.790 | 6.930 | 1,557,414 | -0.01(-0.14%) |
Apr 03, 2018 | 6.980 | 7.005 | 6.785 | 6.940 | 1,994,677 | +0.03(+0.43%) |
Apr 02, 2018 | 6.980 | 7.055 | 6.890 | 6.910 | 2,030,366 | -0.01(-0.14%) |
Mar 29, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.22(+3.28%) | |
Mar 28, 2018 | 6.890 | 6.890 | 6.690 | 6.700 | 2,338,338 | -0.24(-3.46%) |
Mar 27, 2018 | 6.940 | 7.020 | 6.820 | 6.940 | 2,335,982 | -0.06(-0.86%) |
Mar 26, 2018 | 7.290 | 7.290 | 6.950 | 7.000 | 2,157,519 | -0.22(-3.05%) |
Mar 23, 2018 | 7.420 | 7.465 | 7.210 | 7.220 | 3,653,772 | -0.14(-1.90%) |
Mar 22, 2018 | 7.330 | 7.590 | 7.310 | 7.360 | 2,913,980 | -0.09(-1.21%) |
Mar 21, 2018 | 7.390 | 7.460 | 7.270 | 7.450 | 2,630,902 | +0.05(+0.68%) |
Mar 20, 2018 | 7.600 | 7.660 | 7.370 | 7.400 | 2,088,992 | -0.19(-2.50%) |
Mar 19, 2018 | 7.490 | 7.660 | 7.470 | 7.590 | 1,761,508 | -0.05(-0.65%) |
Mar 16, 2018 | 7.330 | 7.665 | 7.260 | 7.640 | 5,289,589 | -0.02(-0.26%) |
Mar 15, 2018 | 7.890 | 7.925 | 7.640 | 7.660 | 3,099,688 | -0.43(-5.32%) |
Mar 14, 2018 | 8.250 | 8.295 | 8.050 | 8.090 | 2,199,010 | -0.13(-1.58%) |
Mar 13, 2018 | 8.260 | 8.330 | 8.190 | 8.220 | 2,164,325 | -0.02(-0.24%) |
Mar 12, 2018 | 8.220 | 8.250 | 8.130 | 8.240 | 1,973,414 | +0.13(+1.60%) |
Mar 09, 2018 | 7.760 | 8.110 | 7.750 | 8.110 | 4,136,352 | +0.50(+6.57%) |
Mar 08, 2018 | 7.700 | 7.730 | 7.570 | 7.610 | 3,807,997 | -0.12(-1.55%) |
Mar 07, 2018 | 7.765 | 7.510 | 7.730 | 7,456,383 | +0.21(+2.79%) | |
Mar 06, 2018 | 7.550 | 7.600 | 7.450 | 7.520 | 8,567,572 | -0.07(-0.92%) |
Mar 05, 2018 | 8.180 | 8.190 | 7.570 | 7.590 | 16,073,067 | -1.83(-19.43%) |
Mar 02, 2018 | 9.120 | 9.440 | 9.060 | 9.420 | 1,823,739 | +0.18(+1.95%) |