Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.180 | 7.410 | 7.030 | 7.280 | 280,590 | +0.07(+0.97%) |
May 30, 2018 | 6.960 | 7.300 | 6.910 | 7.210 | 295,977 | +0.23(+3.30%) |
May 29, 2018 | 6.650 | 7.060 | 6.590 | 6.980 | 345,891 | +0.32(+4.80%) |
May 25, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.05(+0.76%) | |
May 24, 2018 | 6.400 | 6.670 | 6.320 | 6.610 | 228,164 | +0.19(+2.96%) |
May 23, 2018 | 6.290 | 6.600 | 6.220 | 6.420 | 227,038 | +0.13(+2.07%) |
May 22, 2018 | 6.320 | 6.470 | 6.050 | 6.290 | 231,382 | -0.05(-0.79%) |
May 21, 2018 | 6.000 | 6.410 | 5.970 | 6.340 | 232,049 | +0.34(+5.67%) |
May 18, 2018 | 6.090 | 6.140 | 5.920 | 6.000 | 278,017 | +0.01(+0.17%) |
May 17, 2018 | 6.380 | 6.510 | 5.870 | 5.990 | 260,226 | -0.46(-7.13%) |
May 16, 2018 | 6.450 | 6.525 | 6.330 | 6.450 | 201,765 | +0.00(+0.00%) |
May 15, 2018 | 6.430 | 6.610 | 6.340 | 6.450 | 281,808 | +0.03(+0.47%) |
May 14, 2018 | 6.550 | 6.780 | 5.500 | 6.420 | 1,529,431 | -0.11(-1.68%) |
May 11, 2018 | 6.550 | 6.760 | 6.500 | 6.530 | 179,373 | +0.01(+0.15%) |
May 10, 2018 | 8.100 | 8.100 | 6.420 | 6.520 | 376,973 | -1.88(-22.38%) |
May 09, 2018 | 8.270 | 8.480 | 8.270 | 8.400 | 72,952 | +0.13(+1.57%) |
May 08, 2018 | 8.400 | 8.510 | 8.200 | 8.270 | 143,692 | -0.15(-1.78%) |
May 07, 2018 | 8.550 | 8.870 | 8.320 | 8.420 | 117,597 | -0.11(-1.29%) |
May 04, 2018 | 8.470 | 8.620 | 8.430 | 8.530 | 161,861 | +0.09(+1.07%) |
May 03, 2018 | 8.710 | 8.720 | 8.260 | 8.440 | 73,977 | -0.30(-3.43%) |
May 02, 2018 | 8.810 | 9.000 | 8.710 | 8.740 | 105,029 | -0.04(-0.46%) |
May 01, 2018 | 8.610 | 8.810 | 8.510 | 8.780 | 52,313 | +0.14(+1.62%) |
Apr 30, 2018 | 8.880 | 8.970 | 8.562 | 8.640 | 67,519 | -0.18(-2.04%) |
Apr 27, 2018 | 8.870 | 8.970 | 8.700 | 8.820 | 88,705 | -0.02(-0.23%) |
Apr 26, 2018 | 8.700 | 8.950 | 8.610 | 8.840 | 57,443 | +0.18(+2.08%) |
Apr 25, 2018 | 8.840 | 8.870 | 8.470 | 8.660 | 81,767 | -0.18(-2.04%) |
Apr 24, 2018 | 8.930 | 8.990 | 8.720 | 8.840 | 65,897 | -0.08(-0.90%) |
Apr 23, 2018 | 8.890 | 8.990 | 8.700 | 8.920 | 69,654 | +0.01(+0.11%) |
Apr 20, 2018 | 8.720 | 9.000 | 8.510 | 8.910 | 126,077 | +0.16(+1.83%) |
Apr 19, 2018 | 8.910 | 9.090 | 8.630 | 8.750 | 132,516 | -0.17(-1.91%) |
Apr 18, 2018 | 9.060 | 9.180 | 8.890 | 8.920 | 190,816 | -0.08(-0.89%) |
Apr 17, 2018 | 8.930 | 9.437 | 8.860 | 9.000 | 180,701 | +0.07(+0.78%) |
Apr 16, 2018 | 8.950 | 9.290 | 8.820 | 8.930 | 166,859 | -0.01(-0.11%) |
Apr 13, 2018 | 9.130 | 9.310 | 8.910 | 8.940 | 142,678 | -0.14(-1.54%) |
Apr 12, 2018 | 8.990 | 9.180 | 8.930 | 9.080 | 176,415 | +0.14(+1.57%) |
Apr 11, 2018 | 8.940 | 9.280 | 8.850 | 8.940 | 171,215 | +0.06(+0.68%) |
Apr 10, 2018 | 8.830 | 8.940 | 8.520 | 8.880 | 171,977 | +0.08(+0.91%) |
Apr 09, 2018 | 8.850 | 9.080 | 8.710 | 8.800 | 225,857 | +0.02(+0.23%) |
Apr 06, 2018 | 8.880 | 9.300 | 8.650 | 8.780 | 299,231 | -0.13(-1.46%) |
Apr 05, 2018 | 9.040 | 9.274 | 8.700 | 8.910 | 156,115 | -0.19(-2.09%) |
Apr 04, 2018 | 8.580 | 9.270 | 8.510 | 9.100 | 202,063 | +0.46(+5.32%) |
Apr 03, 2018 | 8.300 | 8.880 | 8.140 | 8.640 | 275,516 | +0.35(+4.22%) |
Apr 02, 2018 | 8.620 | 8.969 | 8.010 | 8.290 | 244,946 | -0.30(-3.49%) |
Mar 29, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.13(+1.54%) | |
Mar 28, 2018 | 8.990 | 9.170 | 8.390 | 8.460 | 314,191 | -0.57(-6.31%) |
Mar 27, 2018 | 8.730 | 9.240 | 8.600 | 9.030 | 726,840 | +0.28(+3.20%) |
Mar 26, 2018 | 7.860 | 9.750 | 7.850 | 8.750 | 4,733,491 | -11.68(-57.17%) |
Mar 23, 2018 | 19.61 | 21.26 | 19.26 | 20.43 | 256,282 | +0.70(+3.55%) |
Mar 22, 2018 | 20.33 | 20.87 | 19.55 | 19.73 | 122,565 | -0.68(-3.33%) |
Mar 21, 2018 | 20.51 | 20.87 | 20.23 | 20.41 | 76,520 | -0.16(-0.78%) |
Mar 20, 2018 | 20.57 | 20.84 | 20.27 | 20.57 | 63,089 | -0.04(-0.19%) |
Mar 19, 2018 | 20.20 | 20.86 | 20.13 | 20.61 | 69,336 | +0.31(+1.53%) |
Mar 16, 2018 | 20.50 | 20.65 | 19.80 | 20.30 | 307,388 | -0.29(-1.41%) |
Mar 15, 2018 | 20.48 | 21.03 | 20.12 | 20.59 | 66,381 | +0.18(+0.88%) |
Mar 14, 2018 | 20.77 | 20.77 | 19.92 | 20.41 | 42,329 | -0.26(-1.26%) |
Mar 13, 2018 | 21.09 | 21.18 | 20.45 | 20.67 | 62,844 | -0.27(-1.29%) |
Mar 12, 2018 | 23.10 | 23.10 | 20.69 | 20.94 | 185,774 | -2.14(-9.27%) |
Mar 09, 2018 | 20.21 | 23.97 | 19.34 | 23.08 | 225,430 | +2.85(+14.09%) |
Mar 08, 2018 | 20.84 | 21.00 | 19.80 | 20.23 | 91,396 | -0.66(-3.16%) |
Mar 07, 2018 | 20.55 | 21.22 | 20.18 | 20.89 | 89,573 | +0.24(+1.16%) |
Mar 06, 2018 | 19.84 | 20.75 | 19.09 | 20.65 | 250,935 | +0.84(+4.24%) |
Mar 05, 2018 | 20.50 | 20.50 | 18.93 | 19.81 | 137,794 | -1.05(-5.03%) |
Mar 02, 2018 | 17.16 | 21.90 | 16.70 | 20.86 | 267,901 | +3.45(+19.82%) |