Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.350 | 7.800 | 7.100 | 7.400 | 47,348 | +0.12(+1.65%) |
May 30, 2018 | 7.100 | 7.390 | 7.100 | 7.280 | 12,411 | +0.17(+2.39%) |
May 29, 2018 | 6.800 | 7.300 | 6.755 | 7.110 | 34,111 | +0.19(+2.75%) |
May 25, 2018 | 6.920 | 6.920 | 6.920 | 0 | -0.06(-0.86%) | |
May 24, 2018 | 6.980 | 7.000 | 6.770 | 6.980 | 26,003 | +0.02(+0.29%) |
May 23, 2018 | 6.980 | 7.000 | 6.923 | 6.960 | 8,244 | +0.06(+0.87%) |
May 22, 2018 | 7.120 | 7.211 | 6.900 | 6.900 | 31,091 | -0.27(-3.77%) |
May 21, 2018 | 7.240 | 7.367 | 7.125 | 7.170 | 15,413 | -0.06(-0.83%) |
May 18, 2018 | 7.130 | 7.260 | 7.110 | 7.230 | 17,452 | +0.23(+3.29%) |
May 17, 2018 | 7.010 | 7.149 | 7.000 | 7.000 | 13,991 | -0.07(-0.99%) |
May 16, 2018 | 7.150 | 7.150 | 7.002 | 7.070 | 17,074 | -0.04(-0.56%) |
May 15, 2018 | 6.900 | 7.200 | 6.900 | 7.110 | 31,397 | +0.17(+2.45%) |
May 14, 2018 | 6.785 | 7.050 | 6.745 | 6.940 | 10,624 | +0.16(+2.39%) |
May 11, 2018 | 6.750 | 6.900 | 6.720 | 6.778 | 8,388 | -0.06(-0.91%) |
May 10, 2018 | 6.990 | 7.100 | 6.713 | 6.840 | 30,276 | -0.15(-2.15%) |
May 09, 2018 | 6.855 | 7.070 | 6.810 | 6.990 | 15,908 | +0.25(+3.71%) |
May 08, 2018 | 6.700 | 6.840 | 6.673 | 6.740 | 7,284 | -0.06(-0.88%) |
May 07, 2018 | 6.860 | 6.860 | 6.640 | 6.800 | 4,701 | +0.04(+0.59%) |
May 04, 2018 | 6.600 | 7.070 | 6.600 | 6.760 | 42,651 | +0.09(+1.35%) |
May 03, 2018 | 6.600 | 6.690 | 6.560 | 6.670 | 12,018 | -0.01(-0.15%) |
May 02, 2018 | 6.460 | 6.750 | 6.460 | 6.680 | 12,484 | +0.18(+2.77%) |
May 01, 2018 | 6.438 | 6.780 | 6.410 | 6.500 | 13,562 | -0.02(-0.31%) |
Apr 30, 2018 | 6.540 | 6.650 | 6.500 | 6.520 | 15,255 | -0.02(-0.31%) |
Apr 27, 2018 | 6.630 | 6.673 | 6.510 | 6.540 | 6,794 | -0.09(-1.36%) |
Apr 26, 2018 | 6.670 | 6.750 | 6.600 | 6.630 | 5,518 | -0.18(-2.64%) |
Apr 25, 2018 | 6.530 | 6.810 | 6.447 | 6.810 | 8,399 | +0.41(+6.41%) |
Apr 24, 2018 | 6.650 | 6.650 | 6.400 | 6.400 | 20,647 | -0.25(-3.76%) |
Apr 23, 2018 | 6.680 | 6.798 | 6.640 | 6.650 | 15,315 | -0.12(-1.77%) |
Apr 20, 2018 | 6.870 | 6.880 | 6.642 | 6.770 | 10,268 | -0.10(-1.46%) |
Apr 19, 2018 | 6.850 | 7.070 | 6.841 | 6.870 | 3,564 | +0.05(+0.73%) |
Apr 18, 2018 | 6.810 | 7.101 | 6.810 | 6.820 | 6,382 | -0.02(-0.29%) |
Apr 17, 2018 | 6.830 | 7.150 | 6.830 | 6.840 | 29,804 | -0.04(-0.58%) |
Apr 16, 2018 | 7.000 | 7.180 | 6.820 | 6.880 | 80,210 | -0.11(-1.57%) |
Apr 13, 2018 | 7.000 | 7.140 | 6.864 | 6.990 | 22,219 | +0.04(+0.58%) |
Apr 12, 2018 | 6.810 | 7.110 | 6.810 | 6.950 | 11,400 | +0.07(+1.02%) |
Apr 11, 2018 | 7.000 | 7.100 | 6.741 | 6.880 | 16,844 | -0.06(-0.86%) |
Apr 10, 2018 | 7.050 | 7.150 | 6.721 | 6.940 | 22,320 | -0.10(-1.42%) |
Apr 09, 2018 | 7.400 | 7.850 | 6.510 | 7.040 | 168,414 | +0.50(+7.65%) |
Apr 06, 2018 | 6.640 | 6.640 | 6.400 | 6.540 | 13,873 | +0.00(+0.00%) |
Apr 05, 2018 | 6.640 | 6.700 | 6.520 | 6.540 | 32,528 | -0.11(-1.65%) |
Apr 04, 2018 | 6.650 | 6.650 | 6.500 | 6.650 | 12,878 | +0.13(+1.99%) |
Apr 03, 2018 | 6.550 | 6.680 | 6.501 | 6.520 | 6,264 | -0.02(-0.31%) |
Apr 02, 2018 | 6.260 | 6.900 | 6.260 | 6.540 | 18,826 | +0.16(+2.51%) |
Mar 29, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.18(+2.90%) | |
Mar 28, 2018 | 6.450 | 6.450 | 6.120 | 6.200 | 14,326 | -0.12(-1.90%) |
Mar 27, 2018 | 6.720 | 6.857 | 6.250 | 6.320 | 37,117 | -0.49(-7.20%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.760 | 6.810 | 51,714 | -0.24(-3.40%) |
Mar 23, 2018 | 7.020 | 7.260 | 7.000 | 7.050 | 14,236 | +0.01(+0.14%) |
Mar 22, 2018 | 7.250 | 7.430 | 7.020 | 7.040 | 74,918 | -0.05(-0.71%) |
Mar 21, 2018 | 7.100 | 7.280 | 7.020 | 7.090 | 38,710 | +0.00(+0.00%) |
Mar 20, 2018 | 7.140 | 7.220 | 7.050 | 7.090 | 64,465 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.210 | 7.110 | 7.150 | 6,610 | -0.06(-0.83%) |
Mar 16, 2018 | 7.220 | 7.220 | 7.110 | 7.210 | 8,786 | +0.04(+0.56%) |
Mar 15, 2018 | 7.300 | 7.300 | 7.140 | 7.170 | 14,766 | -0.19(-2.58%) |
Mar 14, 2018 | 7.390 | 7.390 | 7.120 | 7.360 | 11,320 | +0.14(+1.94%) |
Mar 13, 2018 | 7.500 | 7.500 | 7.200 | 7.220 | 23,105 | -0.28(-3.73%) |
Mar 12, 2018 | 7.480 | 7.500 | 7.139 | 7.500 | 17,571 | +0.14(+1.90%) |
Mar 09, 2018 | 7.311 | 7.402 | 7.310 | 7.360 | 3,604 | +0.01(+0.14%) |
Mar 08, 2018 | 7.430 | 7.480 | 7.350 | 7.350 | 8,704 | -0.13(-1.74%) |
Mar 07, 2018 | 7.450 | 7.480 | 7.450 | 7.480 | 934 | +0.03(+0.46%) |
Mar 06, 2018 | 7.590 | 7.600 | 7.280 | 7.446 | 20,047 | -0.15(-2.03%) |
Mar 05, 2018 | 7.340 | 7.600 | 7.130 | 7.600 | 22,717 | +0.07(+0.93%) |
Mar 02, 2018 | 7.050 | 7.550 | 7.020 | 7.530 | 6,606 | +0.42(+5.91%) |