Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.680 | 7.840 | 7.644 | 7.800 | 22,848 | +0.04(+0.52%) |
May 30, 2018 | 7.800 | 8.000 | 7.640 | 7.760 | 27,089 | +0.00(+0.00%) |
May 29, 2018 | 7.800 | 7.960 | 7.640 | 7.760 | 11,754 | +0.00(+0.00%) |
May 25, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.20(-2.51%) | |
May 24, 2018 | 8.080 | 8.360 | 7.840 | 7.960 | 55,077 | -0.04(-0.50%) |
May 23, 2018 | 7.880 | 8.224 | 7.800 | 8.000 | 52,193 | +0.04(+0.50%) |
May 22, 2018 | 7.240 | 8.280 | 7.240 | 7.960 | 225,580 | +0.80(+11.17%) |
May 21, 2018 | 7.240 | 7.324 | 7.120 | 7.160 | 41,352 | -0.08(-1.10%) |
May 18, 2018 | 6.880 | 7.293 | 6.880 | 7.240 | 61,923 | +0.32(+4.62%) |
May 17, 2018 | 6.800 | 7.080 | 6.760 | 6.920 | 42,794 | +0.16(+2.37%) |
May 16, 2018 | 6.880 | 6.960 | 6.720 | 6.760 | 23,501 | -0.12(-1.74%) |
May 15, 2018 | 6.880 | 6.941 | 6.720 | 6.880 | 33,904 | +0.00(+0.00%) |
May 14, 2018 | 6.800 | 7.130 | 6.760 | 6.880 | 35,789 | +0.04(+0.58%) |
May 11, 2018 | 6.760 | 6.880 | 6.640 | 6.840 | 19,790 | +0.12(+1.79%) |
May 10, 2018 | 6.520 | 6.960 | 6.520 | 6.720 | 40,443 | -0.20(-2.89%) |
May 09, 2018 | 6.640 | 6.940 | 6.440 | 6.920 | 31,627 | +0.32(+4.85%) |
May 08, 2018 | 6.680 | 6.840 | 6.320 | 6.600 | 440,970 | +0.16(+2.48%) |
May 07, 2018 | 6.400 | 6.600 | 6.280 | 6.440 | 55,078 | +0.16(+2.55%) |
May 04, 2018 | 6.080 | 6.520 | 6.000 | 6.280 | 192,848 | +0.16(+2.61%) |
May 03, 2018 | 6.440 | 6.596 | 6.080 | 6.120 | 108,093 | -0.40(-6.13%) |
May 02, 2018 | 6.840 | 6.960 | 6.480 | 6.520 | 68,587 | +0.12(+1.87%) |
May 01, 2018 | 6.400 | 6.660 | 6.400 | 6.400 | 26,098 | +0.00(+0.00%) |
Apr 30, 2018 | 6.280 | 6.560 | 6.240 | 6.400 | 90,482 | -0.24(-3.61%) |
Apr 27, 2018 | 6.560 | 6.800 | 6.560 | 6.640 | 39,900 | +0.00(+0.00%) |
Apr 26, 2018 | 6.600 | 6.674 | 6.560 | 6.640 | 15,759 | +0.04(+0.61%) |
Apr 25, 2018 | 6.640 | 6.640 | 6.480 | 6.600 | 17,136 | +0.00(+0.00%) |
Apr 24, 2018 | 6.720 | 6.720 | 6.560 | 6.600 | 10,637 | -0.08(-1.20%) |
Apr 23, 2018 | 6.720 | 6.760 | 6.560 | 6.680 | 17,173 | +0.12(+1.83%) |
Apr 20, 2018 | 6.800 | 6.800 | 6.440 | 6.560 | 27,676 | -0.20(-2.96%) |
Apr 19, 2018 | 6.840 | 6.946 | 6.720 | 6.760 | 18,029 | -0.04(-0.59%) |
Apr 18, 2018 | 7.040 | 7.320 | 6.720 | 6.800 | 62,655 | -0.12(-1.73%) |
Apr 17, 2018 | 6.640 | 7.040 | 6.640 | 6.920 | 67,993 | +0.40(+6.13%) |
Apr 16, 2018 | 6.600 | 6.640 | 6.520 | 6.520 | 5,375 | -0.08(-1.21%) |
Apr 13, 2018 | 6.440 | 6.600 | 6.360 | 6.600 | 29,772 | +0.16(+2.48%) |
Apr 12, 2018 | 6.680 | 6.680 | 6.440 | 6.440 | 24,876 | -0.20(-3.01%) |
Apr 11, 2018 | 6.840 | 7.000 | 6.600 | 6.640 | 24,277 | -0.20(-2.92%) |
Apr 10, 2018 | 6.600 | 6.880 | 6.480 | 6.840 | 29,993 | +0.36(+5.56%) |
Apr 09, 2018 | 6.440 | 6.640 | 6.440 | 6.480 | 10,234 | -0.04(-0.61%) |
Apr 06, 2018 | 6.720 | 6.800 | 6.440 | 6.520 | 19,639 | -0.16(-2.40%) |
Apr 05, 2018 | 6.640 | 6.760 | 6.600 | 6.680 | 17,196 | +0.04(+0.60%) |
Apr 04, 2018 | 6.560 | 6.800 | 6.440 | 6.640 | 22,802 | +0.00(+0.00%) |
Apr 03, 2018 | 6.680 | 6.760 | 6.520 | 6.640 | 15,309 | +0.08(+1.22%) |
Apr 02, 2018 | 6.680 | 7.000 | 6.400 | 6.560 | 48,708 | -0.16(-2.38%) |
Mar 29, 2018 | 6.720 | 6.720 | 6.720 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.756 | 6.760 | 6.320 | 6.720 | 40,472 | +0.24(+3.70%) |
Mar 27, 2018 | 6.400 | 6.720 | 6.320 | 6.480 | 33,328 | +0.12(+1.89%) |
Mar 26, 2018 | 6.680 | 6.684 | 6.320 | 6.360 | 32,774 | -0.36(-5.36%) |
Mar 23, 2018 | 6.200 | 6.840 | 6.200 | 6.720 | 80,598 | +0.44(+7.01%) |
Mar 22, 2018 | 6.200 | 6.400 | 6.200 | 6.280 | 55,600 | -0.04(-0.63%) |
Mar 21, 2018 | 6.240 | 6.440 | 6.200 | 6.320 | 58,302 | +0.08(+1.28%) |
Mar 20, 2018 | 6.800 | 6.840 | 6.160 | 6.240 | 104,723 | -0.20(-3.11%) |
Mar 19, 2018 | 6.880 | 7.040 | 6.440 | 6.440 | 23,159 | -0.44(-6.40%) |
Mar 16, 2018 | 7.000 | 7.196 | 6.840 | 6.880 | 36,494 | -0.44(-6.01%) |
Mar 15, 2018 | 7.400 | 7.520 | 7.040 | 7.320 | 25,495 | +0.04(+0.55%) |
Mar 14, 2018 | 7.240 | 7.440 | 7.120 | 7.280 | 31,762 | +0.04(+0.55%) |
Mar 13, 2018 | 7.520 | 7.600 | 7.120 | 7.240 | 33,453 | -0.28(-3.72%) |
Mar 12, 2018 | 7.440 | 7.680 | 7.360 | 7.520 | 77,032 | +0.16(+2.17%) |
Mar 09, 2018 | 7.600 | 7.640 | 7.200 | 7.360 | 40,912 | +0.00(+0.00%) |
Mar 08, 2018 | 7.320 | 7.520 | 7.320 | 7.360 | 41,808 | +0.04(+0.55%) |
Mar 07, 2018 | 7.400 | 7.200 | 7.320 | 39,810 | +0.04(+0.55%) | |
Mar 06, 2018 | 7.000 | 7.600 | 7.000 | 7.280 | 93,036 | +0.40(+5.81%) |
Mar 05, 2018 | 6.720 | 6.880 | 6.600 | 6.880 | 74,103 | +0.28(+4.24%) |
Mar 02, 2018 | 6.400 | 6.640 | 6.200 | 6.600 | 34,638 | +0.20(+3.12%) |