Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.800 | 6.930 | 6.470 | 6.520 | 637,949 | -0.30(-4.40%) |
May 30, 2018 | 6.720 | 7.040 | 6.720 | 6.820 | 564,405 | +0.12(+1.79%) |
May 29, 2018 | 6.830 | 6.960 | 6.585 | 6.700 | 544,823 | -0.16(-2.33%) |
May 25, 2018 | 6.860 | 6.860 | 6.860 | 0 | -0.21(-2.97%) | |
May 24, 2018 | 7.160 | 7.189 | 6.900 | 7.070 | 365,058 | -0.10(-1.39%) |
May 23, 2018 | 6.720 | 7.220 | 6.708 | 7.170 | 999,861 | +0.52(+7.82%) |
May 22, 2018 | 6.610 | 6.980 | 6.530 | 6.650 | 940,102 | +0.11(+1.68%) |
May 21, 2018 | 7.000 | 7.036 | 6.500 | 6.540 | 845,444 | -0.41(-5.90%) |
May 18, 2018 | 6.900 | 7.135 | 6.730 | 6.950 | 675,010 | -0.39(-5.31%) |
May 17, 2018 | 7.130 | 7.429 | 7.070 | 7.340 | 492,162 | +0.22(+3.09%) |
May 16, 2018 | 6.920 | 7.190 | 6.840 | 7.120 | 359,614 | +0.20(+2.89%) |
May 15, 2018 | 7.230 | 7.230 | 6.750 | 6.920 | 848,839 | -0.44(-5.98%) |
May 14, 2018 | 6.880 | 7.370 | 6.840 | 7.360 | 826,409 | +0.52(+7.60%) |
May 11, 2018 | 6.430 | 6.850 | 6.380 | 6.840 | 481,914 | +0.49(+7.72%) |
May 10, 2018 | 6.500 | 6.650 | 6.268 | 6.350 | 809,321 | -0.18(-2.76%) |
May 09, 2018 | 6.660 | 6.865 | 6.420 | 6.530 | 783,088 | -0.25(-3.69%) |
May 08, 2018 | 6.850 | 6.980 | 6.780 | 6.780 | 285,124 | -0.07(-1.02%) |
May 07, 2018 | 6.770 | 6.970 | 6.730 | 6.850 | 325,335 | +0.14(+2.09%) |
May 04, 2018 | 6.640 | 6.820 | 6.640 | 6.710 | 296,065 | -0.01(-0.15%) |
May 03, 2018 | 6.900 | 7.040 | 6.570 | 6.720 | 534,891 | -0.19(-2.75%) |
May 02, 2018 | 7.150 | 7.250 | 6.890 | 6.910 | 439,551 | -0.24(-3.36%) |
May 01, 2018 | 6.990 | 7.190 | 6.890 | 7.150 | 440,599 | +0.14(+2.00%) |
Apr 30, 2018 | 7.330 | 7.396 | 6.980 | 7.010 | 510,473 | -0.29(-3.97%) |
Apr 27, 2018 | 7.460 | 7.580 | 7.220 | 7.300 | 578,515 | -0.04(-0.54%) |
Apr 26, 2018 | 7.100 | 7.400 | 7.050 | 7.340 | 698,987 | +0.33(+4.71%) |
Apr 25, 2018 | 6.910 | 7.070 | 6.760 | 7.010 | 331,820 | +0.11(+1.59%) |
Apr 24, 2018 | 7.050 | 7.274 | 6.811 | 6.900 | 491,802 | -0.14(-1.99%) |
Apr 23, 2018 | 7.090 | 7.380 | 6.890 | 7.040 | 595,011 | +0.01(+0.14%) |
Apr 20, 2018 | 6.960 | 7.040 | 6.811 | 7.030 | 311,019 | +0.07(+1.01%) |
Apr 19, 2018 | 7.050 | 7.290 | 6.899 | 6.960 | 600,072 | -0.13(-1.83%) |
Apr 18, 2018 | 7.000 | 7.324 | 6.700 | 7.090 | 1,041,732 | +0.33(+4.88%) |
Apr 17, 2018 | 6.320 | 6.980 | 6.320 | 6.760 | 1,039,437 | +0.49(+7.81%) |
Apr 16, 2018 | 6.100 | 6.400 | 6.050 | 6.270 | 423,289 | +0.19(+3.12%) |
Apr 13, 2018 | 6.190 | 6.250 | 5.830 | 6.080 | 836,650 | -0.12(-1.94%) |
Apr 12, 2018 | 6.260 | 6.360 | 6.120 | 6.200 | 299,970 | -0.02(-0.32%) |
Apr 11, 2018 | 6.100 | 6.280 | 6.040 | 6.220 | 313,900 | +0.09(+1.47%) |
Apr 10, 2018 | 6.330 | 6.440 | 6.110 | 6.130 | 386,433 | -0.11(-1.76%) |
Apr 09, 2018 | 6.330 | 6.520 | 6.220 | 6.240 | 215,745 | -0.03(-0.48%) |
Apr 06, 2018 | 6.160 | 6.310 | 6.000 | 6.270 | 270,630 | +0.01(+0.16%) |
Apr 05, 2018 | 6.610 | 6.620 | 6.200 | 6.260 | 400,785 | -0.30(-4.57%) |
Apr 04, 2018 | 6.280 | 6.590 | 6.230 | 6.560 | 325,790 | +0.16(+2.50%) |
Apr 03, 2018 | 5.950 | 6.460 | 5.900 | 6.400 | 398,334 | +0.44(+7.38%) |
Apr 02, 2018 | 5.990 | 6.040 | 5.810 | 5.960 | 380,137 | -0.08(-1.32%) |
Mar 29, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.03(-0.49%) | |
Mar 28, 2018 | 5.830 | 6.160 | 5.780 | 6.070 | 396,498 | +0.26(+4.48%) |
Mar 27, 2018 | 6.290 | 6.290 | 5.730 | 5.810 | 484,051 | -0.47(-7.48%) |
Mar 26, 2018 | 5.820 | 6.290 | 5.710 | 6.280 | 597,917 | +0.52(+9.03%) |
Mar 23, 2018 | 5.960 | 6.100 | 5.740 | 5.760 | 580,909 | -0.18(-3.03%) |
Mar 22, 2018 | 6.170 | 6.200 | 5.930 | 5.940 | 610,874 | -0.31(-4.96%) |
Mar 21, 2018 | 6.320 | 6.450 | 6.240 | 6.250 | 432,147 | -0.11(-1.73%) |
Mar 20, 2018 | 6.460 | 6.730 | 6.293 | 6.360 | 419,678 | -0.10(-1.55%) |
Mar 19, 2018 | 6.250 | 6.530 | 6.120 | 6.460 | 681,993 | +0.02(+0.31%) |
Mar 16, 2018 | 6.960 | 7.031 | 6.440 | 6.440 | 1,940,745 | -0.49(-7.07%) |
Mar 15, 2018 | 7.000 | 7.087 | 6.830 | 6.930 | 727,502 | -0.09(-1.28%) |
Mar 14, 2018 | 7.120 | 7.130 | 6.951 | 7.020 | 602,574 | -0.11(-1.54%) |
Mar 13, 2018 | 7.310 | 7.570 | 7.050 | 7.130 | 788,798 | -0.16(-2.13%) |
Mar 12, 2018 | 7.300 | 7.430 | 7.110 | 7.285 | 639,353 | -0.20(-2.61%) |
Mar 09, 2018 | 6.700 | 7.640 | 6.690 | 7.480 | 1,350,135 | -0.19(-2.48%) |
Mar 08, 2018 | 7.940 | 8.040 | 7.600 | 7.670 | 671,895 | -0.28(-3.52%) |
Mar 07, 2018 | 7.620 | 7.970 | 7.520 | 7.950 | 519,302 | +0.21(+2.71%) |
Mar 06, 2018 | 7.860 | 7.950 | 7.450 | 7.740 | 738,579 | -0.32(-3.97%) |
Mar 05, 2018 | 7.770 | 8.150 | 7.750 | 8.060 | 615,666 | +0.29(+3.73%) |
Mar 02, 2018 | 7.200 | 7.799 | 7.110 | 7.770 | 722,374 | +0.46(+6.29%) |