Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.172 | 8.380 | 7.926 | 8.011 | 11,002,815 | +0.14(+1.81%) |
May 30, 2018 | 7.935 | 8.039 | 7.841 | 7.869 | 8,790,329 | +0.03(+0.36%) |
May 29, 2018 | 7.727 | 7.964 | 7.680 | 7.841 | 7,016,499 | +0.05(+0.61%) |
May 25, 2018 | 7.793 | 7.793 | 7.793 | 0 | -0.18(-2.26%) | |
May 24, 2018 | 7.964 | 8.068 | 7.822 | 7.973 | 7,347,526 | -0.02(-0.24%) |
May 23, 2018 | 8.002 | 8.096 | 7.945 | 7.992 | 5,876,143 | -0.11(-1.40%) |
May 22, 2018 | 7.992 | 8.172 | 7.949 | 8.106 | 8,101,076 | +0.21(+2.64%) |
May 21, 2018 | 8.153 | 8.191 | 7.841 | 7.897 | 10,748,318 | -0.26(-3.14%) |
May 18, 2018 | 8.447 | 8.598 | 8.039 | 8.153 | 15,550,650 | -0.32(-3.80%) |
May 17, 2018 | 8.219 | 8.570 | 8.210 | 8.475 | 11,294,354 | +0.20(+2.40%) |
May 16, 2018 | 8.153 | 8.447 | 8.087 | 8.276 | 15,017,558 | +0.16(+1.98%) |
May 15, 2018 | 7.812 | 8.125 | 7.727 | 8.115 | 7,693,987 | +0.18(+2.27%) |
May 14, 2018 | 8.011 | 8.114 | 7.864 | 7.935 | 9,156,692 | -0.04(-0.48%) |
May 11, 2018 | 7.954 | 8.172 | 7.954 | 7.973 | 9,530,991 | +0.09(+1.08%) |
May 10, 2018 | 7.689 | 8.049 | 7.680 | 7.888 | 11,935,948 | +0.24(+3.09%) |
May 09, 2018 | 7.519 | 7.793 | 7.481 | 7.651 | 13,674,474 | +0.27(+3.72%) |
May 08, 2018 | 7.291 | 7.528 | 7.253 | 7.377 | 8,324,284 | +0.06(+0.78%) |
May 07, 2018 | 7.339 | 7.443 | 7.244 | 7.320 | 6,299,049 | +0.04(+0.52%) |
May 04, 2018 | 6.875 | 7.291 | 6.837 | 7.282 | 10,464,473 | +0.35(+5.05%) |
May 03, 2018 | 6.960 | 7.017 | 6.840 | 6.932 | 7,739,479 | -0.02(-0.27%) |
May 02, 2018 | 6.884 | 7.102 | 6.865 | 6.950 | 9,522,071 | +0.13(+1.94%) |
May 01, 2018 | 6.960 | 6.998 | 6.704 | 6.818 | 11,316,288 | -0.21(-2.97%) |
Apr 30, 2018 | 6.913 | 7.102 | 6.913 | 7.026 | 7,803,999 | +0.12(+1.78%) |
Apr 27, 2018 | 7.017 | 7.074 | 6.818 | 6.903 | 9,193,980 | -0.19(-2.67%) |
Apr 26, 2018 | 7.102 | 7.140 | 7.001 | 7.093 | 7,507,171 | +0.01(+0.13%) |
Apr 25, 2018 | 6.799 | 7.093 | 6.733 | 7.083 | 9,893,893 | +0.19(+2.75%) |
Apr 24, 2018 | 6.950 | 7.017 | 6.723 | 6.894 | 10,762,871 | +0.02(+0.28%) |
Apr 23, 2018 | 7.329 | 7.377 | 6.827 | 6.875 | 22,725,960 | -0.44(-5.96%) |
Apr 20, 2018 | 6.950 | 7.604 | 6.922 | 7.310 | 33,873,572 | +0.50(+7.37%) |
Apr 19, 2018 | 6.837 | 6.950 | 6.685 | 6.808 | 15,182,268 | +0.00(+0.00%) |
Apr 18, 2018 | 6.666 | 7.055 | 6.666 | 6.808 | 14,708,085 | +0.28(+4.35%) |
Apr 17, 2018 | 6.468 | 6.581 | 6.430 | 6.524 | 8,692,134 | +0.10(+1.62%) |
Apr 16, 2018 | 6.610 | 6.638 | 6.420 | 6.420 | 10,530,212 | -0.17(-2.59%) |
Apr 13, 2018 | 6.629 | 6.771 | 6.539 | 6.591 | 7,095,356 | +0.02(+0.29%) |
Apr 12, 2018 | 6.524 | 6.610 | 6.449 | 6.572 | 5,602,796 | +0.09(+1.31%) |
Apr 11, 2018 | 6.629 | 6.676 | 6.439 | 6.486 | 7,545,031 | -0.15(-2.28%) |
Apr 10, 2018 | 6.477 | 6.695 | 6.410 | 6.638 | 10,951,678 | +0.27(+4.16%) |
Apr 09, 2018 | 6.534 | 6.543 | 6.316 | 6.373 | 9,293,012 | -0.12(-1.90%) |
Apr 06, 2018 | 6.742 | 6.789 | 6.430 | 6.496 | 10,171,215 | -0.33(-4.85%) |
Apr 05, 2018 | 6.553 | 6.856 | 6.553 | 6.827 | 9,375,637 | +0.33(+5.10%) |
Apr 04, 2018 | 6.344 | 6.548 | 6.297 | 6.496 | 6,488,515 | -0.02(-0.29%) |
Apr 03, 2018 | 6.534 | 6.652 | 6.401 | 6.515 | 6,369,875 | +0.03(+0.44%) |
Apr 02, 2018 | 6.543 | 6.714 | 6.411 | 6.486 | 12,952,984 | -0.09(-1.44%) |
Mar 29, 2018 | 6.581 | 6.581 | 6.581 | 0 | +0.33(+5.30%) | |
Mar 28, 2018 | 6.307 | 6.420 | 6.155 | 6.250 | 8,750,889 | -0.09(-1.35%) |
Mar 27, 2018 | 6.572 | 6.591 | 6.269 | 6.335 | 11,684,049 | -0.16(-2.48%) |
Mar 26, 2018 | 6.373 | 6.515 | 6.292 | 6.496 | 13,182,676 | +0.20(+3.16%) |
Mar 23, 2018 | 6.316 | 6.439 | 6.060 | 6.297 | 16,873,522 | -0.01(-0.15%) |
Mar 22, 2018 | 6.752 | 6.932 | 6.307 | 6.307 | 20,996,658 | -0.63(-9.14%) |
Mar 21, 2018 | 6.591 | 6.969 | 6.553 | 6.941 | 11,386,874 | +0.37(+5.62%) |
Mar 20, 2018 | 6.752 | 6.771 | 6.468 | 6.572 | 12,548,404 | -0.14(-2.12%) |
Mar 19, 2018 | 6.932 | 7.007 | 6.591 | 6.714 | 14,011,359 | -0.40(-5.59%) |
Mar 16, 2018 | 6.903 | 7.244 | 6.865 | 7.111 | 10,935,511 | +0.23(+3.30%) |
Mar 15, 2018 | 6.799 | 6.903 | 6.737 | 6.884 | 6,149,540 | +0.11(+1.68%) |
Mar 14, 2018 | 6.780 | 7.055 | 6.733 | 6.771 | 11,849,968 | -0.13(-1.92%) |
Mar 13, 2018 | 7.074 | 7.206 | 6.875 | 6.903 | 9,512,238 | -0.21(-2.93%) |
Mar 12, 2018 | 7.026 | 7.121 | 6.932 | 7.111 | 6,765,845 | +0.08(+1.08%) |
Mar 09, 2018 | 7.225 | 7.329 | 6.884 | 7.036 | 12,303,764 | -0.14(-1.98%) |
Mar 08, 2018 | 7.481 | 7.547 | 7.083 | 7.178 | 17,748,870 | -0.35(-4.65%) |
Mar 07, 2018 | 7.481 | 7.528 | 11,936,704 | -0.02(-0.25%) | ||
Mar 06, 2018 | 7.367 | 7.575 | 7.121 | 7.547 | 16,286,643 | +0.21(+2.84%) |
Mar 05, 2018 | 7.452 | 7.585 | 7.310 | 7.339 | 10,571,882 | -0.19(-2.52%) |
Mar 02, 2018 | 7.500 | 7.736 | 7.168 | 7.528 | 29,504,442 | +0.19(+2.58%) |