Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.700 | 6.850 | 6.300 | 6.550 | 634,853 | +0.10(+1.55%) |
May 30, 2018 | 6.350 | 6.500 | 6.100 | 6.450 | 523,243 | +0.15(+2.38%) |
May 29, 2018 | 6.300 | 6.450 | 6.000 | 6.300 | 698,249 | +0.05(+0.80%) |
May 25, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.95(+17.92%) | |
May 24, 2018 | 5.310 | 5.550 | 5.200 | 5.300 | 4,424,870 | -0.92(-14.86%) |
May 23, 2018 | 6.350 | 6.700 | 6.150 | 6.225 | 1,023,548 | -0.28(-4.23%) |
May 22, 2018 | 6.600 | 6.850 | 6.225 | 6.500 | 669,815 | -0.80(-10.96%) |
May 21, 2018 | 7.650 | 7.702 | 7.050 | 7.300 | 158,279 | -0.25(-3.31%) |
May 18, 2018 | 7.500 | 7.600 | 7.350 | 7.550 | 110,904 | +0.15(+2.03%) |
May 17, 2018 | 7.350 | 7.550 | 7.350 | 7.400 | 75,969 | +0.00(+0.00%) |
May 16, 2018 | 7.400 | 7.650 | 7.300 | 7.400 | 112,274 | -0.05(-0.67%) |
May 15, 2018 | 7.800 | 7.800 | 7.250 | 7.450 | 208,638 | -0.35(-4.49%) |
May 14, 2018 | 7.900 | 8.150 | 7.750 | 7.800 | 161,789 | -0.05(-0.64%) |
May 11, 2018 | 7.700 | 7.850 | 7.500 | 7.850 | 145,938 | +0.15(+1.95%) |
May 10, 2018 | 7.550 | 8.150 | 7.550 | 7.700 | 196,226 | +0.20(+2.67%) |
May 09, 2018 | 8.350 | 8.950 | 7.445 | 7.500 | 462,459 | +0.05(+0.67%) |
May 08, 2018 | 7.550 | 8.150 | 7.350 | 7.450 | 85,505 | -0.05(-0.67%) |
May 07, 2018 | 7.150 | 7.625 | 7.150 | 7.500 | 71,053 | +0.40(+5.63%) |
May 04, 2018 | 6.800 | 7.200 | 6.790 | 7.100 | 70,850 | +0.25(+3.65%) |
May 03, 2018 | 7.200 | 7.200 | 6.850 | 6.850 | 88,292 | -0.45(-6.16%) |
May 02, 2018 | 7.050 | 7.350 | 6.925 | 7.300 | 104,168 | +0.25(+3.55%) |
May 01, 2018 | 6.850 | 7.100 | 6.650 | 7.050 | 65,103 | +0.25(+3.68%) |
Apr 30, 2018 | 6.950 | 7.000 | 6.800 | 6.800 | 95,379 | -0.30(-4.23%) |
Apr 27, 2018 | 7.050 | 7.175 | 6.850 | 7.100 | 60,903 | +0.05(+0.71%) |
Apr 26, 2018 | 7.100 | 7.300 | 6.950 | 7.050 | 92,742 | -0.05(-0.70%) |
Apr 25, 2018 | 7.050 | 7.250 | 6.900 | 7.100 | 66,756 | +0.10(+1.43%) |
Apr 24, 2018 | 6.950 | 7.100 | 6.800 | 7.000 | 104,585 | +0.05(+0.72%) |
Apr 23, 2018 | 7.750 | 7.750 | 6.800 | 6.950 | 132,274 | -0.50(-6.71%) |
Apr 20, 2018 | 7.350 | 7.625 | 7.150 | 7.450 | 120,831 | +0.00(+0.00%) |
Apr 19, 2018 | 7.050 | 7.600 | 7.050 | 7.450 | 144,245 | +0.35(+4.93%) |
Apr 18, 2018 | 7.150 | 7.350 | 7.100 | 7.100 | 155,229 | -0.05(-0.70%) |
Apr 17, 2018 | 7.050 | 7.340 | 6.940 | 7.150 | 183,853 | +0.20(+2.88%) |
Apr 16, 2018 | 6.850 | 7.100 | 6.800 | 6.950 | 98,128 | +0.10(+1.46%) |
Apr 13, 2018 | 6.900 | 7.050 | 6.750 | 6.850 | 159,441 | -0.05(-0.72%) |
Apr 12, 2018 | 7.250 | 7.450 | 6.850 | 6.900 | 154,189 | -0.30(-4.17%) |
Apr 11, 2018 | 7.150 | 7.300 | 7.000 | 7.200 | 189,294 | +0.05(+0.70%) |
Apr 10, 2018 | 6.800 | 7.300 | 6.500 | 7.150 | 263,755 | +0.50(+7.52%) |
Apr 09, 2018 | 7.000 | 7.000 | 6.500 | 6.650 | 269,005 | -0.25(-3.62%) |
Apr 06, 2018 | 7.050 | 7.300 | 6.650 | 6.900 | 272,768 | -0.20(-2.82%) |
Apr 05, 2018 | 8.000 | 8.495 | 7.000 | 7.100 | 281,916 | -0.60(-7.79%) |
Apr 04, 2018 | 7.100 | 7.800 | 6.950 | 7.700 | 214,020 | +0.55(+7.69%) |
Apr 03, 2018 | 7.200 | 7.250 | 6.950 | 7.150 | 191,609 | +0.10(+1.42%) |
Apr 02, 2018 | 7.400 | 7.400 | 6.900 | 7.050 | 241,119 | -0.35(-4.73%) |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.07(-1.00%) | |
Mar 28, 2018 | 7.650 | 7.700 | 7.350 | 7.475 | 150,383 | -0.18(-2.29%) |
Mar 27, 2018 | 8.600 | 8.600 | 7.600 | 7.650 | 210,034 | -0.90(-10.53%) |
Mar 26, 2018 | 8.600 | 9.000 | 8.300 | 8.550 | 184,051 | +0.10(+1.18%) |
Mar 23, 2018 | 9.300 | 9.300 | 8.400 | 8.450 | 250,043 | -0.90(-9.63%) |
Mar 22, 2018 | 9.450 | 9.800 | 9.325 | 9.350 | 268,556 | -0.15(-1.58%) |
Mar 21, 2018 | 9.950 | 10.05 | 9.450 | 9.500 | 323,695 | -0.50(-5.00%) |
Mar 20, 2018 | 10.45 | 10.60 | 9.900 | 10.00 | 143,686 | -0.45(-4.31%) |
Mar 19, 2018 | 11.20 | 11.30 | 10.40 | 10.45 | 169,227 | -0.80(-7.11%) |
Mar 16, 2018 | 10.70 | 11.30 | 10.40 | 11.25 | 659,817 | +0.50(+4.65%) |
Mar 15, 2018 | 11.50 | 11.79 | 10.40 | 10.75 | 195,218 | -0.70(-6.11%) |
Mar 14, 2018 | 12.20 | 12.80 | 11.25 | 11.45 | 214,517 | -0.75(-6.15%) |
Mar 13, 2018 | 13.00 | 13.22 | 12.10 | 12.20 | 172,135 | -1.25(-9.29%) |
Mar 12, 2018 | 13.45 | 13.55 | 13.35 | 13.45 | 110,094 | +0.00(+0.00%) |
Mar 09, 2018 | 13.60 | 13.65 | 13.35 | 13.45 | 72,042 | -0.10(-0.74%) |
Mar 08, 2018 | 13.55 | 13.70 | 13.40 | 13.55 | 146,922 | +0.05(+0.37%) |
Mar 07, 2018 | 13.45 | 13.60 | 13.30 | 13.50 | 78,928 | +0.00(+0.00%) |
Mar 06, 2018 | 13.50 | 13.65 | 13.20 | 13.50 | 96,597 | +0.00(+0.00%) |
Mar 05, 2018 | 13.40 | 13.60 | 13.20 | 13.50 | 118,612 | +0.00(+0.00%) |
Mar 02, 2018 | 13.10 | 13.80 | 13.00 | 13.50 | 227,210 | +0.25(+1.89%) |