Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.080 | 8.120 | 7.750 | 7.840 | 382,483 | -0.30(-3.69%) |
May 30, 2018 | 8.060 | 8.230 | 7.940 | 8.140 | 405,066 | +0.15(+1.88%) |
May 29, 2018 | 7.640 | 8.090 | 7.640 | 7.990 | 332,618 | +0.21(+2.70%) |
May 25, 2018 | 7.780 | 7.780 | 7.780 | 0 | -0.13(-1.64%) | |
May 24, 2018 | 7.980 | 8.060 | 7.800 | 7.910 | 459,395 | -0.18(-2.22%) |
May 23, 2018 | 8.320 | 8.326 | 8.020 | 8.090 | 405,395 | -0.23(-2.76%) |
May 22, 2018 | 8.480 | 8.670 | 8.300 | 8.320 | 420,357 | -0.17(-2.00%) |
May 21, 2018 | 8.600 | 8.700 | 8.400 | 8.490 | 322,141 | -0.05(-0.59%) |
May 18, 2018 | 8.910 | 8.910 | 8.400 | 8.540 | 558,460 | -0.37(-4.15%) |
May 17, 2018 | 8.740 | 9.240 | 8.630 | 8.910 | 874,195 | +0.27(+3.12%) |
May 16, 2018 | 8.490 | 8.690 | 8.400 | 8.640 | 407,550 | +0.13(+1.53%) |
May 15, 2018 | 8.500 | 8.719 | 8.370 | 8.510 | 355,475 | -0.01(-0.12%) |
May 14, 2018 | 8.270 | 8.600 | 8.270 | 8.520 | 533,970 | -0.09(-1.05%) |
May 11, 2018 | 8.740 | 8.740 | 8.261 | 8.610 | 643,342 | -0.19(-2.16%) |
May 10, 2018 | 9.250 | 9.250 | 8.730 | 8.800 | 635,640 | -0.36(-3.93%) |
May 09, 2018 | 8.970 | 9.300 | 8.870 | 9.160 | 807,535 | +0.43(+4.93%) |
May 08, 2018 | 8.500 | 8.800 | 8.200 | 8.730 | 448,196 | +0.24(+2.83%) |
May 07, 2018 | 8.550 | 8.800 | 8.400 | 8.490 | 467,926 | +0.12(+1.43%) |
May 04, 2018 | 8.010 | 8.580 | 7.960 | 8.370 | 437,464 | +0.30(+3.72%) |
May 03, 2018 | 8.380 | 8.500 | 7.950 | 8.070 | 757,186 | -0.32(-3.81%) |
May 02, 2018 | 7.550 | 8.830 | 7.520 | 8.390 | 1,198,514 | +0.85(+11.27%) |
May 01, 2018 | 7.500 | 7.670 | 7.220 | 7.540 | 542,218 | +0.24(+3.29%) |
Apr 30, 2018 | 7.220 | 7.430 | 7.170 | 7.300 | 382,155 | +0.07(+0.97%) |
Apr 27, 2018 | 7.280 | 7.435 | 7.150 | 7.230 | 319,808 | -0.10(-1.36%) |
Apr 26, 2018 | 7.260 | 7.650 | 7.250 | 7.330 | 419,417 | +0.07(+0.96%) |
Apr 25, 2018 | 6.950 | 7.300 | 6.850 | 7.260 | 373,879 | +0.30(+4.31%) |
Apr 24, 2018 | 7.100 | 7.200 | 6.750 | 6.960 | 381,644 | -0.06(-0.85%) |
Apr 23, 2018 | 7.150 | 7.205 | 6.960 | 7.020 | 296,098 | -0.19(-2.64%) |
Apr 20, 2018 | 7.250 | 7.340 | 6.980 | 7.210 | 286,654 | -0.07(-0.96%) |
Apr 19, 2018 | 7.120 | 7.560 | 7.100 | 7.280 | 463,995 | +0.13(+1.82%) |
Apr 18, 2018 | 7.100 | 7.400 | 7.100 | 7.150 | 372,590 | +0.13(+1.85%) |
Apr 17, 2018 | 7.080 | 7.190 | 6.980 | 7.020 | 147,114 | -0.02(-0.28%) |
Apr 16, 2018 | 7.220 | 7.370 | 7.010 | 7.040 | 321,005 | -0.18(-2.49%) |
Apr 13, 2018 | 7.200 | 7.440 | 7.160 | 7.220 | 306,837 | +0.09(+1.26%) |
Apr 12, 2018 | 7.310 | 7.310 | 6.935 | 7.130 | 346,339 | -0.24(-3.26%) |
Apr 11, 2018 | 7.060 | 7.480 | 7.060 | 7.370 | 371,801 | +0.32(+4.54%) |
Apr 10, 2018 | 6.760 | 7.130 | 6.760 | 7.050 | 349,371 | +0.42(+6.33%) |
Apr 09, 2018 | 6.750 | 6.990 | 6.570 | 6.630 | 233,641 | -0.09(-1.34%) |
Apr 06, 2018 | 6.890 | 6.960 | 6.560 | 6.720 | 288,238 | -0.23(-3.31%) |
Apr 05, 2018 | 6.430 | 7.120 | 6.420 | 6.950 | 647,098 | +0.56(+8.76%) |
Apr 04, 2018 | 6.200 | 6.520 | 6.010 | 6.390 | 263,622 | +0.10(+1.59%) |
Apr 03, 2018 | 6.000 | 6.320 | 5.890 | 6.290 | 251,338 | +0.33(+5.54%) |
Apr 02, 2018 | 6.110 | 6.110 | 5.800 | 5.960 | 257,959 | -0.19(-3.09%) |
Mar 29, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.16(+2.67%) | |
Mar 28, 2018 | 6.130 | 6.190 | 5.930 | 5.990 | 283,191 | -0.17(-2.76%) |
Mar 27, 2018 | 6.430 | 6.460 | 6.120 | 6.160 | 495,608 | -0.24(-3.75%) |
Mar 26, 2018 | 6.710 | 6.770 | 6.350 | 6.400 | 391,809 | -0.23(-3.47%) |
Mar 23, 2018 | 6.730 | 7.010 | 6.500 | 6.630 | 528,713 | -0.06(-0.90%) |
Mar 22, 2018 | 6.700 | 6.780 | 6.563 | 6.690 | 364,040 | -0.09(-1.33%) |
Mar 21, 2018 | 6.650 | 6.969 | 6.350 | 6.780 | 675,723 | +0.15(+2.26%) |
Mar 20, 2018 | 6.870 | 6.965 | 6.600 | 6.630 | 338,260 | -0.17(-2.50%) |
Mar 19, 2018 | 6.870 | 6.884 | 6.650 | 6.800 | 268,011 | -0.15(-2.16%) |
Mar 16, 2018 | 6.820 | 7.100 | 6.760 | 6.950 | 314,623 | +0.15(+2.21%) |
Mar 15, 2018 | 6.950 | 6.990 | 6.560 | 6.800 | 528,757 | -0.13(-1.88%) |
Mar 14, 2018 | 7.140 | 7.170 | 6.920 | 6.930 | 230,067 | -0.19(-2.67%) |
Mar 13, 2018 | 7.120 | 7.200 | 7.050 | 7.120 | 242,567 | +0.01(+0.14%) |
Mar 12, 2018 | 7.050 | 7.200 | 6.960 | 7.110 | 285,436 | +0.03(+0.42%) |
Mar 09, 2018 | 7.010 | 7.150 | 6.920 | 7.080 | 320,387 | +0.15(+2.16%) |
Mar 08, 2018 | 6.890 | 7.013 | 6.810 | 6.930 | 354,268 | +0.00(+0.00%) |
Mar 07, 2018 | 6.840 | 6.930 | 679,074 | -0.27(-3.75%) | ||
Mar 06, 2018 | 7.160 | 7.370 | 7.110 | 7.200 | 305,604 | +0.09(+1.27%) |
Mar 05, 2018 | 7.060 | 7.300 | 6.930 | 7.110 | 463,397 | -0.02(-0.28%) |
Mar 02, 2018 | 6.880 | 7.370 | 6.770 | 7.130 | 484,594 | +0.15(+2.15%) |