Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.750 | 6.750 | 6.645 | 6.700 | 5,372 | +0.10(+1.52%) |
May 30, 2018 | 6.770 | 7.000 | 6.600 | 6.600 | 5,023 | -0.10(-1.49%) |
May 29, 2018 | 6.950 | 6.950 | 6.600 | 6.700 | 15,319 | -0.20(-2.90%) |
May 25, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.09(+1.30%) | |
May 24, 2018 | 6.650 | 6.825 | 6.650 | 6.811 | 7,029 | +0.16(+2.43%) |
May 23, 2018 | 6.900 | 6.900 | 6.600 | 6.650 | 28,122 | -0.15(-2.21%) |
May 22, 2018 | 6.850 | 6.971 | 6.779 | 6.800 | 25,824 | -0.10(-1.45%) |
May 21, 2018 | 6.957 | 7.000 | 6.850 | 6.900 | 3,124 | +0.08(+1.15%) |
May 18, 2018 | 6.800 | 6.988 | 6.800 | 6.822 | 5,938 | -0.17(-2.38%) |
May 17, 2018 | 6.820 | 7.012 | 6.750 | 6.988 | 26,000 | +0.24(+3.53%) |
May 16, 2018 | 7.000 | 7.000 | 6.750 | 6.750 | 17,246 | -0.15(-2.17%) |
May 15, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 1,292 | -0.05(-0.72%) |
May 14, 2018 | 7.007 | 7.021 | 6.850 | 6.950 | 3,806 | +0.10(+1.46%) |
May 11, 2018 | 7.000 | 7.100 | 6.850 | 6.850 | 3,531 | -0.24(-3.38%) |
May 10, 2018 | 7.000 | 7.124 | 6.750 | 7.090 | 13,017 | +0.04(+0.57%) |
May 09, 2018 | 6.900 | 7.100 | 6.816 | 7.050 | 6,577 | +0.20(+2.92%) |
May 08, 2018 | 7.250 | 7.250 | 6.800 | 6.850 | 4,977 | +0.00(+0.00%) |
May 07, 2018 | 6.900 | 7.150 | 6.800 | 6.850 | 3,171 | -0.15(-2.14%) |
May 04, 2018 | 6.937 | 7.179 | 6.900 | 7.000 | 5,276 | -0.08(-1.06%) |
May 03, 2018 | 7.200 | 7.200 | 6.900 | 7.075 | 5,471 | -0.17(-2.41%) |
May 02, 2018 | 6.100 | 7.250 | 6.100 | 7.250 | 26,059 | +1.10(+17.89%) |
May 01, 2018 | 5.982 | 6.150 | 5.900 | 6.150 | 6,374 | +0.05(+0.82%) |
Apr 30, 2018 | 6.100 | 6.150 | 6.082 | 6.100 | 3,348 | +0.00(+0.00%) |
Apr 27, 2018 | 5.950 | 6.100 | 5.800 | 6.100 | 14,070 | +0.15(+2.52%) |
Apr 26, 2018 | 6.050 | 6.050 | 5.905 | 5.950 | 8,867 | -0.10(-1.65%) |
Apr 25, 2018 | 6.113 | 6.113 | 6.000 | 6.050 | 11,261 | -0.09(-1.39%) |
Apr 24, 2018 | 6.100 | 6.183 | 6.100 | 6.136 | 5,499 | -0.01(-0.24%) |
Apr 23, 2018 | 6.200 | 6.200 | 6.100 | 6.150 | 2,536 | -0.15(-2.38%) |
Apr 20, 2018 | 6.200 | 6.500 | 6.150 | 6.300 | 6,348 | +0.15(+2.44%) |
Apr 19, 2018 | 6.250 | 6.250 | 6.140 | 6.150 | 4,610 | +0.00(+0.00%) |
Apr 18, 2018 | 6.140 | 6.200 | 6.123 | 6.150 | 3,773 | +0.00(+0.00%) |
Apr 17, 2018 | 6.200 | 6.200 | 6.050 | 6.150 | 5,530 | +0.03(+0.43%) |
Apr 16, 2018 | 6.150 | 6.150 | 6.100 | 6.123 | 3,353 | -0.03(-0.43%) |
Apr 13, 2018 | 6.450 | 6.620 | 6.150 | 6.150 | 20,052 | -0.40(-6.11%) |
Apr 12, 2018 | 6.560 | 6.595 | 6.350 | 6.550 | 9,990 | +0.05(+0.77%) |
Apr 11, 2018 | 6.376 | 6.553 | 6.376 | 6.500 | 2,767 | +0.10(+1.56%) |
Apr 10, 2018 | 6.400 | 6.440 | 6.350 | 6.400 | 29,155 | +0.00(+0.00%) |
Apr 09, 2018 | 6.450 | 6.600 | 6.400 | 6.400 | 4,181 | -0.05(-0.78%) |
Apr 06, 2018 | 7.000 | 7.000 | 6.450 | 6.450 | 6,028 | -0.15(-2.27%) |
Apr 05, 2018 | 6.400 | 6.700 | 6.400 | 6.600 | 13,079 | +0.10(+1.54%) |
Apr 04, 2018 | 6.350 | 6.595 | 6.350 | 6.500 | 22,129 | +0.25(+4.00%) |
Apr 03, 2018 | 6.100 | 6.500 | 6.100 | 6.250 | 16,716 | +0.15(+2.50%) |
Apr 02, 2018 | 6.700 | 6.700 | 6.075 | 6.098 | 29,119 | -0.65(-9.67%) |
Mar 29, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Mar 28, 2018 | 7.100 | 7.200 | 6.750 | 6.850 | 39,930 | -0.20(-2.84%) |
Mar 27, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 30,055 | -0.20(-2.76%) |
Mar 26, 2018 | 7.200 | 7.350 | 7.186 | 7.250 | 6,271 | +0.20(+2.84%) |
Mar 23, 2018 | 7.300 | 7.350 | 7.050 | 7.050 | 6,454 | -0.27(-3.71%) |
Mar 22, 2018 | 7.368 | 7.368 | 7.150 | 7.321 | 12,784 | +0.07(+0.98%) |
Mar 21, 2018 | 7.200 | 7.350 | 7.075 | 7.250 | 12,107 | +0.00(+0.00%) |
Mar 20, 2018 | 7.240 | 7.300 | 7.200 | 7.250 | 6,073 | -0.05(-0.68%) |
Mar 19, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 8,916 | -0.10(-1.35%) |
Mar 16, 2018 | 7.350 | 7.600 | 7.350 | 7.400 | 8,462 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.250 | 7.400 | 8,569 | +0.15(+2.07%) |
Mar 14, 2018 | 7.250 | 7.400 | 7.250 | 7.250 | 8,990 | -0.04(-0.49%) |
Mar 13, 2018 | 7.600 | 7.750 | 7.285 | 7.285 | 29,894 | -0.31(-4.14%) |
Mar 12, 2018 | 7.450 | 7.688 | 7.450 | 7.600 | 18,814 | +0.20(+2.70%) |
Mar 09, 2018 | 8.200 | 8.200 | 7.185 | 7.400 | 100,199 | -1.20(-13.95%) |
Mar 08, 2018 | 8.550 | 8.700 | 8.455 | 8.600 | 7,609 | +0.00(+0.00%) |
Mar 07, 2018 | 8.550 | 8.700 | 8.550 | 8.600 | 5,778 | +0.05(+0.58%) |
Mar 06, 2018 | 8.650 | 8.650 | 8.350 | 8.550 | 11,833 | +0.15(+1.79%) |
Mar 05, 2018 | 8.450 | 8.650 | 8.400 | 8.400 | 8,139 | -0.15(-1.75%) |
Mar 02, 2018 | 8.928 | 8.928 | 8.350 | 8.550 | 5,465 | +0.10(+1.18%) |