Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.750 | 7.750 | 7.380 | 7.380 | 56,758 | -0.28(-3.69%) |
May 30, 2018 | 7.478 | 7.730 | 7.478 | 7.663 | 19,430 | +0.27(+3.70%) |
May 29, 2018 | 7.256 | 7.460 | 7.256 | 7.390 | 10,500 | -0.23(-3.05%) |
May 25, 2018 | 7.623 | 7.623 | 7.623 | 0 | +0.19(+2.60%) | |
May 24, 2018 | 7.400 | 7.472 | 7.400 | 7.430 | 19,345 | +0.04(+0.57%) |
May 23, 2018 | 7.063 | 7.402 | 7.063 | 7.388 | 9,632 | +0.09(+1.24%) |
May 22, 2018 | 7.300 | 7.369 | 7.270 | 7.297 | 33,513 | -0.00(-0.03%) |
May 21, 2018 | 7.400 | 7.400 | 7.050 | 7.300 | 20,450 | +0.10(+1.40%) |
May 18, 2018 | 7.128 | 7.200 | 7.128 | 7.199 | 9,860 | -0.01(-0.15%) |
May 17, 2018 | 7.145 | 7.260 | 7.136 | 7.210 | 90,850 | +0.03(+0.43%) |
May 16, 2018 | 6.974 | 7.290 | 6.974 | 7.180 | 49,650 | +0.32(+4.67%) |
May 15, 2018 | 6.816 | 6.925 | 6.816 | 6.860 | 52,873 | -0.10(-1.44%) |
May 14, 2018 | 6.946 | 6.980 | 6.884 | 6.960 | 13,800 | -0.02(-0.29%) |
May 11, 2018 | 6.860 | 6.980 | 6.844 | 6.980 | 28,938 | +0.12(+1.75%) |
May 10, 2018 | 6.960 | 6.960 | 6.850 | 6.860 | 25,063 | -0.04(-0.61%) |
May 09, 2018 | 6.936 | 7.100 | 6.902 | 6.902 | 49,314 | -0.06(-0.83%) |
May 08, 2018 | 7.160 | 7.390 | 6.960 | 6.960 | 19,474 | -0.19(-2.62%) |
May 07, 2018 | 6.890 | 7.230 | 6.890 | 7.147 | 95,100 | +0.24(+3.44%) |
May 04, 2018 | 6.900 | 6.933 | 6.900 | 6.910 | 33,090 | +0.00(+0.02%) |
May 03, 2018 | 6.877 | 6.943 | 6.856 | 6.909 | 11,276 | -0.03(-0.45%) |
May 02, 2018 | 6.940 | 6.990 | 6.923 | 6.940 | 35,600 | -0.04(-0.60%) |
May 01, 2018 | 7.010 | 7.010 | 6.982 | 6.982 | 5,095 | -0.18(-2.48%) |
Apr 30, 2018 | 7.011 | 7.190 | 7.011 | 7.159 | 633,419 | +0.10(+1.41%) |
Apr 27, 2018 | 7.042 | 7.060 | 7.020 | 7.060 | 6,900 | -0.01(-0.17%) |
Apr 26, 2018 | 6.960 | 7.170 | 6.960 | 7.072 | 2,339 | -0.07(-1.04%) |
Apr 25, 2018 | 6.994 | 7.194 | 6.913 | 7.146 | 81,900 | +0.09(+1.32%) |
Apr 24, 2018 | 7.090 | 7.161 | 6.990 | 7.053 | 17,750 | -0.08(-1.08%) |
Apr 23, 2018 | 7.080 | 7.130 | 7.044 | 7.130 | 12,090 | -0.09(-1.22%) |
Apr 20, 2018 | 7.196 | 7.270 | 7.172 | 7.218 | 40,760 | -0.07(-1.00%) |
Apr 19, 2018 | 7.229 | 7.304 | 7.229 | 7.291 | 20,096 | +0.06(+0.83%) |
Apr 18, 2018 | 7.220 | 7.294 | 7.164 | 7.231 | 22,975 | +0.12(+1.65%) |
Apr 17, 2018 | 7.250 | 7.250 | 7.080 | 7.114 | 14,051 | -0.05(-0.75%) |
Apr 16, 2018 | 7.187 | 7.202 | 7.160 | 7.168 | 12,050 | +0.01(+0.11%) |
Apr 13, 2018 | 7.320 | 7.330 | 7.090 | 7.160 | 22,755 | -0.24(-3.24%) |
Apr 12, 2018 | 7.590 | 7.590 | 7.400 | 7.400 | 14,901 | -0.19(-2.56%) |
Apr 11, 2018 | 7.380 | 7.606 | 7.380 | 7.594 | 50,070 | +0.18(+2.50%) |
Apr 10, 2018 | 7.050 | 7.409 | 7.050 | 7.409 | 23,262 | +0.41(+5.92%) |
Apr 09, 2018 | 6.891 | 7.080 | 6.891 | 6.995 | 93,580 | +0.01(+0.17%) |
Apr 06, 2018 | 6.845 | 7.008 | 6.845 | 6.983 | 6,655 | +0.12(+1.80%) |
Apr 05, 2018 | 6.800 | 6.876 | 6.790 | 6.860 | 5,000 | +0.08(+1.19%) |
Apr 04, 2018 | 6.666 | 6.780 | 6.582 | 6.779 | 45,805 | +0.14(+2.11%) |
Apr 03, 2018 | 6.891 | 6.891 | 6.630 | 6.639 | 14,745 | -0.26(-3.78%) |
Apr 02, 2018 | 6.537 | 6.900 | 6.460 | 6.900 | 22,353 | -0.00(-0.00%) |
Mar 29, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.24(+3.58%) | |
Mar 28, 2018 | 6.502 | 6.718 | 6.343 | 6.661 | 106,800 | +0.05(+0.69%) |
Mar 27, 2018 | 6.730 | 6.760 | 6.615 | 6.615 | 4,175 | -0.03(-0.49%) |
Mar 26, 2018 | 6.597 | 6.660 | 6.584 | 6.648 | 63,845 | +0.02(+0.27%) |
Mar 23, 2018 | 6.750 | 6.750 | 6.630 | 6.630 | 19,585 | -0.19(-2.77%) |
Mar 22, 2018 | 6.880 | 6.880 | 6.760 | 6.819 | 21,770 | -0.08(-1.15%) |
Mar 21, 2018 | 6.873 | 6.916 | 6.830 | 6.898 | 34,368 | +0.06(+0.85%) |
Mar 20, 2018 | 6.906 | 6.906 | 6.778 | 6.840 | 17,142 | -0.05(-0.68%) |
Mar 19, 2018 | 6.900 | 6.920 | 6.842 | 6.887 | 55,696 | -0.03(-0.48%) |
Mar 16, 2018 | 7.016 | 7.050 | 6.920 | 6.920 | 13,895 | -0.21(-3.01%) |
Mar 15, 2018 | 7.160 | 7.220 | 7.048 | 7.134 | 34,690 | -0.00(-0.07%) |
Mar 14, 2018 | 7.484 | 7.484 | 7.128 | 7.139 | 28,320 | -0.35(-4.65%) |
Mar 13, 2018 | 7.676 | 7.770 | 7.447 | 7.487 | 40,103 | -0.18(-2.31%) |
Mar 12, 2018 | 7.360 | 7.696 | 7.360 | 7.664 | 62,492 | +0.11(+1.42%) |
Mar 09, 2018 | 7.501 | 7.586 | 7.440 | 7.557 | 29,673 | +0.11(+1.52%) |
Mar 08, 2018 | 7.404 | 7.477 | 7.324 | 7.444 | 93,666 | +0.02(+0.27%) |
Mar 07, 2018 | 7.360 | 7.468 | 7.350 | 7.424 | 19,475 | +0.10(+1.42%) |
Mar 06, 2018 | 7.450 | 7.450 | 7.270 | 7.320 | 10,692 | -0.06(-0.83%) |
Mar 05, 2018 | 7.390 | 7.400 | 7.314 | 7.381 | 29,850 | -0.05(-0.65%) |
Mar 02, 2018 | 7.380 | 7.463 | 7.340 | 7.429 | 19,915 | -0.12(-1.59%) |