Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.651 | 6.666 | 6.569 | 6.636 | 5,857,822 | +0.06(+0.91%) |
May 30, 2018 | 6.599 | 6.681 | 6.554 | 6.576 | 1,708,560 | +0.02(+0.34%) |
May 29, 2018 | 6.494 | 6.614 | 6.466 | 6.554 | 2,433,140 | +0.02(+0.34%) |
May 25, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.554 | 6.591 | 6.457 | 6.487 | 2,746,984 | -0.05(-0.71%) |
May 23, 2018 | 6.716 | 6.753 | 6.526 | 6.534 | 4,543,078 | -0.21(-3.14%) |
May 22, 2018 | 6.753 | 6.811 | 6.716 | 6.745 | 2,059,718 | +0.04(+0.54%) |
May 21, 2018 | 6.709 | 6.782 | 6.665 | 6.709 | 2,023,384 | +0.04(+0.55%) |
May 18, 2018 | 6.702 | 6.709 | 6.588 | 6.672 | 2,712,606 | -0.04(-0.54%) |
May 17, 2018 | 6.745 | 6.804 | 6.702 | 6.709 | 2,395,780 | -0.01(-0.22%) |
May 16, 2018 | 6.592 | 6.760 | 6.592 | 6.723 | 2,416,595 | +0.15(+2.22%) |
May 15, 2018 | 6.555 | 6.723 | 6.541 | 6.577 | 2,431,629 | +0.04(+0.56%) |
May 14, 2018 | 6.694 | 6.767 | 6.526 | 6.541 | 5,453,986 | -0.15(-2.18%) |
May 11, 2018 | 6.650 | 6.723 | 6.621 | 6.687 | 1,717,905 | +0.03(+0.44%) |
May 10, 2018 | 6.548 | 6.702 | 6.530 | 6.658 | 3,431,846 | +0.18(+2.70%) |
May 09, 2018 | 6.453 | 6.541 | 6.300 | 6.482 | 8,033,246 | +0.01(+0.23%) |
May 08, 2018 | 6.439 | 6.599 | 6.380 | 6.468 | 4,044,563 | +0.04(+0.57%) |
May 07, 2018 | 6.315 | 6.570 | 6.278 | 6.431 | 4,569,392 | +0.12(+1.97%) |
May 04, 2018 | 6.190 | 6.402 | 6.059 | 6.307 | 5,143,086 | +0.07(+1.05%) |
May 03, 2018 | 6.563 | 6.570 | 6.234 | 6.242 | 6,497,245 | -0.34(-5.11%) |
May 02, 2018 | 7.483 | 7.483 | 6.570 | 6.577 | 6,291,032 | -0.74(-10.17%) |
May 01, 2018 | 7.446 | 7.468 | 7.183 | 7.322 | 3,347,199 | -0.14(-1.86%) |
Apr 30, 2018 | 8.030 | 8.030 | 7.450 | 7.461 | 3,453,255 | -0.45(-5.72%) |
Apr 27, 2018 | 7.826 | 7.950 | 7.775 | 7.913 | 2,156,538 | +0.12(+1.50%) |
Apr 26, 2018 | 7.775 | 7.833 | 7.694 | 7.797 | 2,102,308 | +0.07(+0.85%) |
Apr 25, 2018 | 7.753 | 7.811 | 7.702 | 7.731 | 1,947,382 | -0.05(-0.66%) |
Apr 24, 2018 | 7.906 | 8.052 | 7.731 | 7.782 | 2,355,251 | -0.05(-0.65%) |
Apr 23, 2018 | 7.826 | 7.946 | 7.811 | 7.833 | 1,187,058 | +0.00(+0.00%) |
Apr 20, 2018 | 8.008 | 8.103 | 7.778 | 7.833 | 2,153,748 | -0.16(-2.01%) |
Apr 19, 2018 | 8.001 | 8.096 | 7.972 | 7.994 | 2,174,755 | -0.01(-0.09%) |
Apr 18, 2018 | 7.979 | 8.037 | 7.913 | 8.001 | 1,642,787 | +0.03(+0.37%) |
Apr 17, 2018 | 7.935 | 8.052 | 7.891 | 7.972 | 4,189,871 | +0.09(+1.20%) |
Apr 16, 2018 | 7.862 | 7.939 | 7.826 | 7.877 | 1,315,830 | +0.04(+0.47%) |
Apr 13, 2018 | 8.030 | 8.030 | 7.815 | 7.840 | 1,272,974 | -0.12(-1.56%) |
Apr 12, 2018 | 7.913 | 7.997 | 7.910 | 7.964 | 942,076 | +0.08(+1.02%) |
Apr 11, 2018 | 7.870 | 8.067 | 7.862 | 7.884 | 2,347,755 | -0.03(-0.37%) |
Apr 10, 2018 | 7.818 | 7.972 | 7.804 | 7.913 | 1,642,580 | +0.20(+2.55%) |
Apr 09, 2018 | 7.899 | 7.933 | 7.709 | 7.716 | 1,789,393 | -0.12(-1.49%) |
Apr 06, 2018 | 7.935 | 8.001 | 7.782 | 7.833 | 1,578,836 | -0.16(-2.01%) |
Apr 05, 2018 | 8.125 | 8.154 | 7.953 | 7.994 | 2,588,397 | -0.10(-1.26%) |
Apr 04, 2018 | 7.826 | 8.125 | 7.826 | 8.096 | 4,544,973 | +0.19(+2.40%) |
Apr 03, 2018 | 7.862 | 7.994 | 7.862 | 7.906 | 2,349,641 | +0.06(+0.74%) |
Apr 02, 2018 | 7.928 | 7.994 | 7.760 | 7.848 | 2,644,894 | -0.10(-1.29%) |
Mar 29, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.972 | 8.037 | 7.910 | 8.008 | 1,513,905 | +0.04(+0.46%) |
Mar 27, 2018 | 8.030 | 8.110 | 7.932 | 7.972 | 2,167,882 | -0.04(-0.55%) |
Mar 26, 2018 | 8.388 | 8.424 | 7.943 | 8.016 | 2,439,003 | -0.25(-3.00%) |
Mar 23, 2018 | 8.673 | 8.753 | 8.264 | 8.264 | 1,738,620 | -0.38(-4.39%) |
Mar 22, 2018 | 8.848 | 8.870 | 8.614 | 8.643 | 3,702,961 | -0.29(-3.27%) |
Mar 21, 2018 | 8.819 | 8.994 | 8.804 | 8.935 | 1,676,741 | +0.09(+1.07%) |
Mar 20, 2018 | 9.023 | 9.059 | 8.782 | 8.840 | 1,864,149 | -0.13(-1.46%) |
Mar 19, 2018 | 9.045 | 9.059 | 8.935 | 8.972 | 1,913,260 | -0.10(-1.13%) |
Mar 16, 2018 | 9.111 | 9.162 | 9.041 | 9.074 | 5,690,548 | -0.04(-0.48%) |
Mar 15, 2018 | 9.154 | 9.216 | 9.118 | 9.118 | 1,289,629 | -0.04(-0.40%) |
Mar 14, 2018 | 9.308 | 9.308 | 9.121 | 9.154 | 2,904,799 | -0.09(-1.03%) |
Mar 13, 2018 | 9.308 | 9.344 | 9.198 | 9.249 | 5,615,893 | -0.03(-0.31%) |
Mar 12, 2018 | 9.366 | 9.424 | 9.220 | 9.278 | 1,763,819 | -0.12(-1.24%) |
Mar 09, 2018 | 9.432 | 9.446 | 9.351 | 9.395 | 2,058,440 | +0.06(+0.63%) |
Mar 08, 2018 | 9.497 | 9.551 | 9.271 | 9.337 | 2,224,247 | -0.12(-1.31%) |
Mar 07, 2018 | 9.556 | 9.366 | 9.461 | 2,549,233 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.366 | 9.552 | 9.096 | 9.519 | 4,799,298 | +0.15(+1.64%) |
Mar 05, 2018 | 9.300 | 9.384 | 9.162 | 9.366 | 3,529,139 | +0.01(+0.08%) |
Mar 02, 2018 | 9.045 | 9.388 | 8.965 | 9.359 | 2,134,414 | +0.25(+2.72%) |