Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.650 | 7.720 | 7.534 | 7.600 | 541,802 | -0.10(-1.30%) |
May 30, 2018 | 7.530 | 7.830 | 7.530 | 7.700 | 974,407 | +0.22(+2.94%) |
May 29, 2018 | 7.420 | 7.650 | 7.365 | 7.480 | 1,024,386 | -0.07(-0.93%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.20(-2.58%) | |
May 24, 2018 | 7.660 | 7.795 | 7.580 | 7.750 | 1,016,333 | -0.05(-0.64%) |
May 23, 2018 | 7.910 | 7.980 | 7.795 | 7.800 | 714,266 | -0.25(-3.11%) |
May 22, 2018 | 8.210 | 8.310 | 7.985 | 8.050 | 858,095 | -0.16(-1.95%) |
May 21, 2018 | 8.430 | 8.550 | 8.160 | 8.210 | 1,138,911 | -0.19(-2.26%) |
May 18, 2018 | 8.330 | 8.440 | 8.260 | 8.400 | 2,451,883 | +0.10(+1.20%) |
May 17, 2018 | 8.130 | 8.360 | 8.110 | 8.300 | 1,019,092 | +0.23(+2.85%) |
May 16, 2018 | 8.010 | 8.135 | 8.010 | 8.070 | 908,008 | +0.07(+0.88%) |
May 15, 2018 | 7.970 | 8.040 | 7.895 | 8.000 | 631,522 | +0.04(+0.50%) |
May 14, 2018 | 8.000 | 8.085 | 7.890 | 7.960 | 1,600,995 | -0.04(-0.50%) |
May 11, 2018 | 8.090 | 8.140 | 8.000 | 8.000 | 570,827 | -0.09(-1.11%) |
May 10, 2018 | 8.060 | 8.110 | 7.925 | 8.090 | 971,763 | +0.01(+0.12%) |
May 09, 2018 | 7.890 | 8.240 | 7.872 | 8.080 | 1,798,830 | +0.31(+3.99%) |
May 08, 2018 | 7.660 | 7.770 | 7.460 | 7.770 | 1,037,315 | +0.08(+1.04%) |
May 07, 2018 | 7.700 | 7.890 | 7.660 | 7.690 | 1,210,258 | +0.04(+0.52%) |
May 04, 2018 | 7.550 | 7.750 | 7.520 | 7.650 | 842,102 | +0.11(+1.46%) |
May 03, 2018 | 7.750 | 7.790 | 7.470 | 7.540 | 1,168,703 | -0.24(-3.08%) |
May 02, 2018 | 7.510 | 7.860 | 7.510 | 7.780 | 1,747,606 | +0.24(+3.18%) |
May 01, 2018 | 7.630 | 7.730 | 7.430 | 7.540 | 3,541,084 | -0.18(-2.33%) |
Apr 30, 2018 | 7.820 | 7.830 | 7.670 | 7.720 | 1,836,434 | -0.14(-1.78%) |
Apr 27, 2018 | 7.850 | 8.140 | 7.780 | 7.860 | 2,682,241 | -0.06(-0.76%) |
Apr 26, 2018 | 7.860 | 7.970 | 7.700 | 7.920 | 4,237,603 | +0.34(+4.49%) |
Apr 25, 2018 | 7.380 | 7.700 | 7.240 | 7.580 | 3,809,083 | +0.53(+7.52%) |
Apr 24, 2018 | 6.600 | 7.285 | 6.600 | 7.050 | 4,397,885 | +0.80(+12.80%) |
Apr 23, 2018 | 6.420 | 6.480 | 6.110 | 6.250 | 1,553,841 | -0.24(-3.70%) |
Apr 20, 2018 | 6.440 | 6.500 | 6.330 | 6.490 | 1,209,113 | +0.01(+0.15%) |
Apr 19, 2018 | 6.520 | 6.580 | 6.420 | 6.480 | 1,139,109 | -0.01(-0.15%) |
Apr 18, 2018 | 6.330 | 6.580 | 6.300 | 6.490 | 2,407,456 | +0.25(+4.01%) |
Apr 17, 2018 | 6.270 | 6.270 | 6.080 | 6.240 | 992,389 | -0.03(-0.48%) |
Apr 16, 2018 | 6.330 | 6.330 | 6.210 | 6.270 | 1,316,736 | -0.06(-0.95%) |
Apr 13, 2018 | 6.430 | 6.430 | 6.310 | 6.330 | 776,347 | -0.06(-0.94%) |
Apr 12, 2018 | 6.380 | 6.400 | 6.270 | 6.390 | 665,197 | +0.01(+0.16%) |
Apr 11, 2018 | 6.100 | 6.425 | 6.070 | 6.380 | 989,187 | +0.28(+4.59%) |
Apr 10, 2018 | 5.820 | 6.180 | 5.815 | 6.100 | 1,731,155 | +0.39(+6.83%) |
Apr 09, 2018 | 5.960 | 5.960 | 5.690 | 5.710 | 1,204,178 | -0.20(-3.38%) |
Apr 06, 2018 | 6.030 | 6.140 | 5.840 | 5.910 | 1,213,549 | -0.18(-2.96%) |
Apr 05, 2018 | 5.870 | 6.120 | 5.870 | 6.090 | 1,474,981 | +0.23(+3.92%) |
Apr 04, 2018 | 5.470 | 5.920 | 5.460 | 5.860 | 1,720,074 | +0.27(+4.83%) |
Apr 03, 2018 | 5.570 | 5.635 | 5.440 | 5.590 | 1,364,139 | +0.07(+1.27%) |
Apr 02, 2018 | 5.690 | 5.770 | 5.450 | 5.520 | 1,355,308 | -0.27(-4.66%) |
Mar 29, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.820 | 5.900 | 5.710 | 5.730 | 1,433,445 | -0.09(-1.55%) |
Mar 27, 2018 | 6.050 | 6.190 | 5.790 | 5.820 | 1,869,323 | -0.21(-3.48%) |
Mar 26, 2018 | 6.100 | 6.110 | 5.850 | 6.030 | 2,880,825 | +0.04(+0.67%) |
Mar 23, 2018 | 6.110 | 6.265 | 5.990 | 5.990 | 1,716,047 | -0.08(-1.32%) |
Mar 22, 2018 | 6.160 | 6.225 | 6.070 | 6.070 | 2,548,504 | -0.21(-3.34%) |
Mar 21, 2018 | 6.010 | 6.390 | 5.920 | 6.280 | 1,550,418 | +0.32(+5.37%) |
Mar 20, 2018 | 5.980 | 6.040 | 5.890 | 5.960 | 814,760 | +0.01(+0.17%) |
Mar 19, 2018 | 6.090 | 6.140 | 5.890 | 5.950 | 1,349,004 | -0.19(-3.09%) |
Mar 16, 2018 | 6.040 | 6.150 | 5.890 | 6.140 | 3,108,092 | +0.12(+1.99%) |
Mar 15, 2018 | 6.100 | 6.200 | 5.985 | 6.020 | 2,887,201 | -0.03(-0.50%) |
Mar 14, 2018 | 6.090 | 6.220 | 5.620 | 6.050 | 7,235,890 | -0.48(-7.35%) |
Mar 13, 2018 | 6.550 | 6.660 | 6.500 | 6.530 | 862,453 | +0.01(+0.15%) |
Mar 12, 2018 | 6.440 | 6.560 | 6.435 | 6.520 | 630,835 | +0.07(+1.09%) |
Mar 09, 2018 | 6.310 | 6.495 | 6.310 | 6.450 | 1,184,412 | +0.22(+3.53%) |
Mar 08, 2018 | 6.180 | 6.280 | 6.140 | 6.230 | 662,466 | +0.05(+0.81%) |
Mar 07, 2018 | 6.010 | 6.180 | 761,107 | -0.07(-1.12%) | ||
Mar 06, 2018 | 6.485 | 6.210 | 6.250 | 728,751 | -0.05(-0.79%) | |
Mar 05, 2018 | 6.030 | 6.310 | 6.030 | 6.300 | 639,598 | +0.21(+3.45%) |
Mar 02, 2018 | 5.910 | 6.130 | 5.835 | 6.090 | 762,126 | +0.11(+1.84%) |