Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.270 | 7.300 | 7.175 | 7.220 | 951,872 | -0.01(-0.14%) |
May 30, 2018 | 7.080 | 7.260 | 7.050 | 7.230 | 1,157,854 | +0.19(+2.70%) |
May 29, 2018 | 6.900 | 7.060 | 6.820 | 7.040 | 1,322,193 | +0.08(+1.15%) |
May 25, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.28(-3.87%) | |
May 24, 2018 | 7.270 | 7.370 | 7.190 | 7.240 | 1,583,057 | +0.04(+0.56%) |
May 23, 2018 | 6.960 | 7.210 | 6.920 | 7.200 | 2,216,834 | +0.24(+3.45%) |
May 22, 2018 | 6.990 | 7.120 | 6.920 | 6.960 | 1,482,886 | +0.05(+0.72%) |
May 21, 2018 | 7.040 | 7.100 | 6.918 | 6.910 | 855,245 | -0.09(-1.29%) |
May 18, 2018 | 6.980 | 7.060 | 6.950 | 7.000 | 1,103,159 | +0.00(+0.00%) |
May 17, 2018 | 7.040 | 7.060 | 6.940 | 7.000 | 982,115 | +0.01(+0.14%) |
May 16, 2018 | 7.020 | 7.085 | 6.985 | 6.990 | 1,852,181 | -0.01(-0.14%) |
May 15, 2018 | 6.960 | 7.140 | 6.950 | 7.000 | 1,712,995 | -0.14(-1.96%) |
May 14, 2018 | 7.160 | 7.240 | 7.040 | 7.140 | 1,830,795 | -0.03(-0.42%) |
May 11, 2018 | 6.800 | 7.320 | 6.800 | 7.170 | 2,729,941 | +0.24(+3.46%) |
May 10, 2018 | 6.790 | 6.950 | 6.780 | 6.930 | 1,090,404 | +0.16(+2.36%) |
May 09, 2018 | 6.660 | 6.810 | 6.645 | 6.770 | 1,441,917 | +0.09(+1.35%) |
May 08, 2018 | 6.840 | 6.850 | 6.630 | 6.680 | 1,578,961 | -0.19(-2.77%) |
May 07, 2018 | 6.970 | 7.110 | 6.860 | 6.870 | 841,096 | -0.13(-1.86%) |
May 04, 2018 | 7.010 | 7.060 | 6.965 | 7.000 | 739,033 | -0.01(-0.14%) |
May 03, 2018 | 6.980 | 7.030 | 6.895 | 7.010 | 1,427,137 | +0.07(+1.01%) |
May 02, 2018 | 6.930 | 7.090 | 6.830 | 6.940 | 2,009,302 | +0.08(+1.17%) |
May 01, 2018 | 6.710 | 6.870 | 6.690 | 6.860 | 1,159,250 | +0.13(+1.93%) |
Apr 30, 2018 | 6.710 | 6.850 | 6.700 | 6.730 | 1,555,993 | -0.07(-1.03%) |
Apr 27, 2018 | 6.780 | 6.860 | 6.710 | 6.800 | 1,034,475 | +0.02(+0.29%) |
Apr 26, 2018 | 6.890 | 6.920 | 6.770 | 6.780 | 994,002 | -0.09(-1.31%) |
Apr 25, 2018 | 6.890 | 6.950 | 6.820 | 6.870 | 1,241,650 | -0.13(-1.86%) |
Apr 24, 2018 | 7.030 | 7.055 | 6.930 | 7.000 | 1,182,080 | -0.02(-0.28%) |
Apr 23, 2018 | 7.100 | 7.195 | 7.000 | 7.020 | 1,137,722 | -0.22(-3.04%) |
Apr 20, 2018 | 7.230 | 7.285 | 7.020 | 7.240 | 1,116,128 | -0.07(-0.96%) |
Apr 19, 2018 | 7.370 | 7.440 | 7.230 | 7.310 | 1,522,543 | -0.01(-0.14%) |
Apr 18, 2018 | 7.210 | 7.415 | 7.170 | 7.320 | 1,897,279 | +0.18(+2.52%) |
Apr 17, 2018 | 6.930 | 7.175 | 6.840 | 7.140 | 1,823,405 | +0.18(+2.59%) |
Apr 16, 2018 | 7.170 | 7.240 | 6.900 | 6.960 | 2,128,808 | -0.21(-2.93%) |
Apr 13, 2018 | 7.620 | 7.620 | 7.120 | 7.170 | 2,946,174 | -0.34(-4.53%) |
Apr 12, 2018 | 8.050 | 8.050 | 7.490 | 7.510 | 3,528,423 | -0.76(-9.19%) |
Apr 11, 2018 | 7.500 | 8.400 | 7.450 | 8.270 | 8,496,470 | +1.34(+19.34%) |
Apr 10, 2018 | 6.850 | 7.005 | 6.785 | 6.930 | 1,561,283 | +0.14(+2.06%) |
Apr 09, 2018 | 6.750 | 6.910 | 6.685 | 6.790 | 1,374,245 | +0.04(+0.59%) |
Apr 06, 2018 | 6.720 | 6.790 | 6.540 | 6.750 | 1,977,445 | +0.04(+0.60%) |
Apr 05, 2018 | 6.650 | 6.720 | 6.570 | 6.710 | 978,971 | +0.07(+1.05%) |
Apr 04, 2018 | 6.740 | 6.740 | 6.540 | 6.640 | 1,165,629 | -0.08(-1.19%) |
Apr 03, 2018 | 6.790 | 6.855 | 6.655 | 6.720 | 1,275,269 | -0.07(-1.03%) |
Apr 02, 2018 | 6.750 | 6.975 | 6.720 | 6.790 | 1,157,857 | +0.13(+1.95%) |
Mar 29, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.700 | 6.740 | 6.510 | 6.580 | 1,540,203 | -0.17(-2.52%) |
Mar 27, 2018 | 6.610 | 6.850 | 6.600 | 6.750 | 2,069,563 | +0.08(+1.20%) |
Mar 26, 2018 | 7.070 | 7.090 | 6.660 | 6.670 | 2,769,533 | -0.37(-5.26%) |
Mar 23, 2018 | 7.240 | 7.330 | 7.030 | 7.040 | 2,489,787 | -0.01(-0.14%) |
Mar 22, 2018 | 7.140 | 7.240 | 7.010 | 7.050 | 1,210,213 | -0.15(-2.08%) |
Mar 21, 2018 | 6.980 | 7.260 | 6.900 | 7.200 | 2,194,434 | +0.34(+4.96%) |
Mar 20, 2018 | 7.010 | 7.055 | 6.820 | 6.860 | 1,145,215 | -0.17(-2.42%) |
Mar 19, 2018 | 6.900 | 7.070 | 6.840 | 7.030 | 1,694,795 | +0.04(+0.57%) |
Mar 16, 2018 | 7.040 | 7.040 | 6.810 | 6.990 | 5,494,318 | -0.05(-0.71%) |
Mar 15, 2018 | 7.020 | 7.140 | 6.950 | 7.040 | 1,771,502 | -0.07(-0.98%) |
Mar 14, 2018 | 6.960 | 7.200 | 6.890 | 7.110 | 2,024,753 | +0.22(+3.19%) |
Mar 13, 2018 | 7.110 | 7.190 | 6.800 | 6.890 | 2,502,680 | -0.21(-2.96%) |
Mar 12, 2018 | 6.890 | 7.195 | 6.720 | 7.100 | 2,501,010 | +0.14(+2.01%) |
Mar 09, 2018 | 6.380 | 7.100 | 6.290 | 6.960 | 3,327,822 | +0.39(+5.94%) |
Mar 08, 2018 | 6.710 | 6.710 | 6.360 | 6.570 | 2,413,421 | -0.16(-2.38%) |
Mar 07, 2018 | 6.680 | 6.730 | 1,680,669 | -0.30(-4.27%) | ||
Mar 06, 2018 | 6.870 | 7.135 | 6.841 | 7.030 | 1,725,888 | +0.32(+4.77%) |
Mar 05, 2018 | 6.840 | 6.900 | 6.650 | 6.710 | 1,159,845 | -0.14(-2.04%) |
Mar 02, 2018 | 6.730 | 6.870 | 6.702 | 6.850 | 1,642,262 | +0.17(+2.54%) |