Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.470 | 7.550 | 7.320 | 7.400 | 364,870 | -0.05(-0.67%) |
May 30, 2018 | 7.350 | 7.510 | 7.340 | 7.450 | 366,334 | +0.10(+1.36%) |
May 29, 2018 | 7.270 | 7.440 | 7.200 | 7.350 | 432,935 | +0.08(+1.10%) |
May 25, 2018 | 7.270 | 7.270 | 7.270 | 0 | -0.55(-7.03%) | |
May 24, 2018 | 7.710 | 7.860 | 7.630 | 7.820 | 981,457 | +0.10(+1.30%) |
May 23, 2018 | 7.450 | 7.760 | 7.390 | 7.720 | 954,948 | +0.26(+3.49%) |
May 22, 2018 | 7.270 | 7.500 | 7.180 | 7.460 | 812,637 | +0.22(+3.04%) |
May 21, 2018 | 6.860 | 7.270 | 6.810 | 7.240 | 1,007,557 | +0.44(+6.47%) |
May 18, 2018 | 6.600 | 6.810 | 6.570 | 6.800 | 612,548 | +0.26(+3.98%) |
May 17, 2018 | 6.560 | 6.710 | 6.460 | 6.540 | 430,814 | +0.06(+0.93%) |
May 16, 2018 | 5.730 | 6.760 | 5.500 | 6.480 | 2,176,943 | -0.48(-6.90%) |
May 15, 2018 | 6.980 | 7.000 | 6.820 | 6.960 | 336,265 | -0.03(-0.43%) |
May 14, 2018 | 6.930 | 7.080 | 6.660 | 6.990 | 641,586 | +0.07(+1.01%) |
May 11, 2018 | 6.580 | 6.940 | 6.540 | 6.920 | 1,139,580 | +0.35(+5.33%) |
May 10, 2018 | 6.130 | 6.730 | 6.110 | 6.570 | 2,152,334 | +0.65(+10.98%) |
May 09, 2018 | 5.610 | 5.930 | 5.570 | 5.920 | 609,111 | +0.32(+5.71%) |
May 08, 2018 | 5.810 | 5.810 | 5.540 | 5.600 | 383,423 | -0.22(-3.78%) |
May 07, 2018 | 5.530 | 5.890 | 5.480 | 5.820 | 683,953 | +0.32(+5.82%) |
May 04, 2018 | 5.420 | 5.590 | 5.370 | 5.500 | 395,359 | +0.10(+1.85%) |
May 03, 2018 | 5.440 | 5.450 | 5.310 | 5.400 | 396,326 | -0.10(-1.82%) |
May 02, 2018 | 5.510 | 5.600 | 5.465 | 5.500 | 285,870 | -0.01(-0.18%) |
May 01, 2018 | 5.560 | 5.595 | 5.410 | 5.510 | 380,603 | -0.02(-0.36%) |
Apr 30, 2018 | 5.640 | 5.650 | 5.440 | 5.530 | 309,960 | -0.07(-1.25%) |
Apr 27, 2018 | 5.750 | 5.820 | 5.560 | 5.600 | 561,042 | -0.13(-2.27%) |
Apr 26, 2018 | 5.580 | 5.840 | 5.531 | 5.730 | 536,321 | +0.20(+3.62%) |
Apr 25, 2018 | 5.670 | 5.670 | 5.400 | 5.530 | 405,054 | -0.15(-2.64%) |
Apr 24, 2018 | 5.650 | 5.750 | 5.585 | 5.680 | 378,197 | +0.09(+1.61%) |
Apr 23, 2018 | 5.720 | 5.730 | 5.540 | 5.590 | 355,162 | -0.12(-2.10%) |
Apr 20, 2018 | 5.770 | 5.790 | 5.533 | 5.710 | 287,845 | -0.07(-1.21%) |
Apr 19, 2018 | 5.790 | 5.850 | 5.690 | 5.780 | 251,366 | -0.03(-0.52%) |
Apr 18, 2018 | 5.830 | 5.900 | 5.710 | 5.810 | 410,883 | +0.03(+0.52%) |
Apr 17, 2018 | 5.620 | 5.920 | 5.620 | 5.780 | 610,889 | +0.24(+4.33%) |
Apr 16, 2018 | 5.690 | 5.690 | 5.470 | 5.540 | 353,396 | -0.13(-2.29%) |
Apr 13, 2018 | 5.590 | 5.710 | 5.510 | 5.670 | 475,093 | +0.08(+1.43%) |
Apr 12, 2018 | 5.650 | 5.670 | 5.420 | 5.590 | 527,373 | -0.03(-0.53%) |
Apr 11, 2018 | 5.260 | 5.810 | 5.250 | 5.620 | 1,509,663 | +0.50(+9.77%) |
Apr 10, 2018 | 5.260 | 5.310 | 5.040 | 5.120 | 788,805 | -0.08(-1.54%) |
Apr 09, 2018 | 5.030 | 5.320 | 5.020 | 5.200 | 889,271 | +0.22(+4.42%) |
Apr 06, 2018 | 5.170 | 5.270 | 4.930 | 4.980 | 1,796,612 | -0.24(-4.60%) |
Apr 05, 2018 | 5.010 | 5.295 | 4.920 | 5.220 | 1,309,518 | +0.22(+4.40%) |
Apr 04, 2018 | 5.000 | 5.170 | 4.870 | 5.000 | 1,010,034 | -0.09(-1.77%) |
Apr 03, 2018 | 4.990 | 5.275 | 4.950 | 5.090 | 1,265,463 | +0.22(+4.52%) |
Apr 02, 2018 | 4.720 | 4.990 | 4.700 | 4.870 | 1,501,916 | +0.18(+3.84%) |
Mar 29, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 4.450 | 4.850 | 4.350 | 4.700 | 9,182,649 | -0.71(-13.12%) |
Mar 27, 2018 | 6.380 | 6.470 | 5.350 | 5.410 | 3,319,476 | -1.59(-22.71%) |
Mar 26, 2018 | 7.150 | 7.200 | 6.820 | 7.000 | 410,097 | -0.02(-0.28%) |
Mar 23, 2018 | 7.250 | 7.260 | 7.010 | 7.020 | 305,541 | -0.26(-3.57%) |
Mar 22, 2018 | 7.370 | 7.490 | 7.200 | 7.280 | 290,950 | -0.14(-1.89%) |
Mar 21, 2018 | 7.280 | 7.570 | 7.260 | 7.420 | 198,405 | +0.12(+1.64%) |
Mar 20, 2018 | 7.450 | 7.500 | 7.210 | 7.300 | 313,977 | -0.13(-1.75%) |
Mar 19, 2018 | 7.560 | 7.625 | 7.260 | 7.430 | 451,501 | -0.13(-1.72%) |
Mar 16, 2018 | 7.610 | 7.660 | 7.490 | 7.560 | 380,155 | -0.03(-0.40%) |
Mar 15, 2018 | 7.420 | 7.690 | 7.340 | 7.590 | 300,314 | +0.19(+2.57%) |
Mar 14, 2018 | 7.610 | 7.640 | 7.390 | 7.400 | 311,669 | -0.14(-1.86%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.320 | 7.540 | 592,071 | -0.39(-4.92%) |
Mar 12, 2018 | 7.700 | 7.980 | 7.660 | 7.930 | 515,560 | +0.25(+3.26%) |
Mar 09, 2018 | 7.560 | 7.750 | 7.310 | 7.680 | 684,879 | +0.19(+2.54%) |
Mar 08, 2018 | 7.330 | 7.570 | 7.230 | 7.490 | 445,689 | +0.16(+2.18%) |
Mar 07, 2018 | 7.380 | 7.070 | 7.330 | 525,114 | +0.08(+1.10%) | |
Mar 06, 2018 | 7.060 | 7.370 | 7.020 | 7.250 | 744,896 | +0.23(+3.28%) |
Mar 05, 2018 | 6.810 | 7.070 | 6.800 | 7.020 | 626,068 | +0.18(+2.63%) |
Mar 02, 2018 | 6.710 | 6.850 | 6.651 | 6.840 | 435,991 | +0.04(+0.59%) |