Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.160 | 7.230 | 7.000 | 7.210 | 759,279 | +0.08(+1.12%) |
May 30, 2018 | 7.120 | 7.230 | 7.040 | 7.130 | 516,500 | +0.01(+0.14%) |
May 29, 2018 | 6.940 | 7.175 | 6.920 | 7.120 | 636,595 | +0.13(+1.86%) |
May 25, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.02(+0.29%) | |
May 24, 2018 | 7.020 | 7.050 | 6.850 | 6.970 | 459,698 | -0.09(-1.27%) |
May 23, 2018 | 6.980 | 7.140 | 6.950 | 7.060 | 403,670 | -0.02(-0.28%) |
May 22, 2018 | 7.150 | 7.150 | 6.990 | 7.080 | 305,065 | -0.03(-0.42%) |
May 21, 2018 | 7.260 | 7.350 | 7.000 | 7.110 | 550,072 | -0.10(-1.39%) |
May 18, 2018 | 7.080 | 7.300 | 7.010 | 7.210 | 521,140 | +0.17(+2.41%) |
May 17, 2018 | 6.830 | 7.140 | 6.710 | 7.040 | 696,365 | +0.15(+2.18%) |
May 16, 2018 | 6.930 | 7.030 | 6.650 | 6.890 | 853,858 | -0.02(-0.29%) |
May 15, 2018 | 6.820 | 6.970 | 6.650 | 6.910 | 846,050 | +0.03(+0.44%) |
May 14, 2018 | 7.280 | 7.330 | 6.740 | 6.880 | 1,167,954 | -0.43(-5.88%) |
May 11, 2018 | 8.480 | 8.490 | 7.020 | 7.310 | 2,380,903 | -0.43(-5.56%) |
May 10, 2018 | 7.580 | 7.970 | 7.560 | 7.740 | 979,523 | +0.18(+2.38%) |
May 09, 2018 | 7.490 | 7.600 | 7.380 | 7.560 | 337,970 | +0.10(+1.34%) |
May 08, 2018 | 7.570 | 7.690 | 7.440 | 7.460 | 279,554 | -0.17(-2.23%) |
May 07, 2018 | 7.520 | 7.750 | 7.500 | 7.630 | 297,383 | +0.07(+0.93%) |
May 04, 2018 | 7.360 | 7.650 | 7.280 | 7.560 | 496,716 | +0.19(+2.58%) |
May 03, 2018 | 7.440 | 7.470 | 7.250 | 7.370 | 273,927 | -0.09(-1.21%) |
May 02, 2018 | 7.470 | 7.500 | 7.250 | 7.460 | 340,419 | -0.02(-0.27%) |
May 01, 2018 | 7.350 | 7.525 | 7.290 | 7.480 | 354,104 | +0.10(+1.36%) |
Apr 30, 2018 | 7.550 | 7.550 | 7.350 | 7.380 | 232,853 | -0.11(-1.47%) |
Apr 27, 2018 | 7.560 | 7.610 | 7.350 | 7.490 | 488,452 | -0.07(-0.93%) |
Apr 26, 2018 | 7.510 | 7.590 | 7.400 | 7.560 | 306,327 | +0.11(+1.48%) |
Apr 25, 2018 | 7.760 | 7.760 | 7.400 | 7.450 | 524,590 | -0.27(-3.50%) |
Apr 24, 2018 | 7.710 | 7.850 | 7.530 | 7.720 | 384,936 | +0.00(+0.00%) |
Apr 23, 2018 | 7.710 | 7.780 | 7.470 | 7.720 | 500,804 | -0.01(-0.13%) |
Apr 20, 2018 | 8.150 | 8.250 | 7.625 | 7.730 | 921,310 | -0.48(-5.85%) |
Apr 19, 2018 | 7.710 | 8.360 | 7.680 | 8.210 | 1,190,476 | +0.51(+6.62%) |
Apr 18, 2018 | 7.190 | 8.020 | 7.160 | 7.700 | 889,640 | +0.58(+8.15%) |
Apr 17, 2018 | 7.150 | 7.150 | 6.850 | 7.120 | 560,513 | +0.04(+0.49%) |
Apr 16, 2018 | 7.340 | 7.460 | 7.000 | 7.085 | 347,313 | -0.21(-2.81%) |
Apr 13, 2018 | 7.300 | 7.550 | 7.250 | 7.290 | 450,992 | -0.01(-0.14%) |
Apr 12, 2018 | 7.110 | 7.315 | 7.070 | 7.300 | 475,971 | +0.19(+2.67%) |
Apr 11, 2018 | 7.070 | 7.265 | 6.940 | 7.110 | 569,835 | -0.01(-0.14%) |
Apr 10, 2018 | 6.500 | 7.290 | 6.500 | 7.120 | 987,473 | +0.72(+11.25%) |
Apr 09, 2018 | 6.420 | 6.567 | 6.270 | 6.400 | 408,178 | +0.05(+0.79%) |
Apr 06, 2018 | 6.480 | 6.710 | 6.260 | 6.350 | 347,139 | -0.19(-2.91%) |
Apr 05, 2018 | 6.450 | 6.630 | 6.410 | 6.540 | 366,109 | +0.10(+1.55%) |
Apr 04, 2018 | 6.220 | 6.538 | 6.150 | 6.440 | 419,897 | +0.15(+2.38%) |
Apr 03, 2018 | 6.260 | 6.367 | 6.050 | 6.290 | 333,370 | +0.08(+1.29%) |
Apr 02, 2018 | 6.430 | 6.480 | 6.160 | 6.210 | 350,903 | -0.22(-3.42%) |
Mar 29, 2018 | 6.430 | 6.430 | 6.430 | 0 | -0.13(-1.98%) | |
Mar 28, 2018 | 6.300 | 6.720 | 6.270 | 6.560 | 827,398 | +0.30(+4.79%) |
Mar 27, 2018 | 6.290 | 6.680 | 6.150 | 6.260 | 637,901 | -0.05(-0.79%) |
Mar 26, 2018 | 6.620 | 6.650 | 6.135 | 6.310 | 1,058,283 | -0.15(-2.32%) |
Mar 23, 2018 | 6.920 | 6.930 | 6.450 | 6.460 | 1,203,101 | -0.40(-5.83%) |
Mar 22, 2018 | 7.120 | 7.200 | 6.780 | 6.860 | 789,214 | -0.38(-5.25%) |
Mar 21, 2018 | 7.380 | 7.550 | 7.050 | 7.240 | 697,898 | -0.22(-2.95%) |
Mar 20, 2018 | 7.380 | 7.470 | 7.200 | 7.460 | 330,903 | +0.12(+1.63%) |
Mar 19, 2018 | 7.290 | 7.430 | 7.210 | 7.340 | 495,727 | +0.04(+0.55%) |
Mar 16, 2018 | 7.570 | 7.570 | 7.190 | 7.300 | 938,542 | -0.23(-3.05%) |
Mar 15, 2018 | 7.610 | 7.740 | 7.220 | 7.530 | 573,978 | +0.02(+0.27%) |
Mar 14, 2018 | 7.810 | 7.810 | 7.340 | 7.510 | 878,034 | -0.30(-3.84%) |
Mar 13, 2018 | 8.000 | 8.040 | 7.641 | 7.810 | 665,946 | -0.14(-1.70%) |
Mar 12, 2018 | 7.910 | 8.180 | 7.400 | 7.945 | 1,026,205 | -0.29(-3.58%) |
Mar 09, 2018 | 8.140 | 8.260 | 7.900 | 8.240 | 605,798 | +0.18(+2.23%) |
Mar 08, 2018 | 8.450 | 8.460 | 7.930 | 8.060 | 523,243 | -0.32(-3.82%) |
Mar 07, 2018 | 8.610 | 8.780 | 8.360 | 8.380 | 617,353 | -0.24(-2.78%) |
Mar 06, 2018 | 8.780 | 8.780 | 8.440 | 8.620 | 343,913 | -0.11(-1.26%) |
Mar 05, 2018 | 8.380 | 8.760 | 8.260 | 8.730 | 333,452 | +0.34(+4.05%) |
Mar 02, 2018 | 7.800 | 8.440 | 7.630 | 8.390 | 505,707 | +0.55(+7.02%) |