Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.610 | 6.660 | 6.610 | 6.660 | 1,037 | -0.01(-0.15%) |
May 30, 2018 | 6.678 | 6.690 | 6.610 | 6.670 | 2,305 | -0.05(-0.74%) |
May 29, 2018 | 6.680 | 6.739 | 6.651 | 6.720 | 7,482 | +0.03(+0.45%) |
May 25, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.31%) | |
May 24, 2018 | 6.684 | 6.684 | 6.510 | 6.669 | 2,201 | -0.03(-0.46%) |
May 23, 2018 | 6.590 | 6.700 | 6.403 | 6.700 | 2,997 | +0.14(+2.15%) |
May 22, 2018 | 6.579 | 6.600 | 6.470 | 6.559 | 4,876 | +0.02(+0.29%) |
May 21, 2018 | 6.680 | 6.680 | 6.495 | 6.540 | 22,098 | -0.10(-1.52%) |
May 18, 2018 | 6.700 | 6.700 | 6.600 | 6.641 | 4,005 | -0.03(-0.43%) |
May 17, 2018 | 6.680 | 6.680 | 6.639 | 6.670 | 2,255 | +0.01(+0.15%) |
May 16, 2018 | 6.660 | 6.670 | 6.580 | 6.660 | 8,236 | +0.00(+0.00%) |
May 15, 2018 | 6.560 | 6.670 | 6.560 | 6.660 | 6,680 | +0.05(+0.76%) |
May 14, 2018 | 6.680 | 6.680 | 6.610 | 6.610 | 3,053 | -0.04(-0.60%) |
May 11, 2018 | 6.590 | 6.680 | 6.590 | 6.650 | 6,040 | +0.02(+0.30%) |
May 10, 2018 | 6.760 | 6.890 | 6.500 | 6.630 | 10,724 | -0.07(-1.04%) |
May 09, 2018 | 6.900 | 6.900 | 6.700 | 6.700 | 7,618 | -0.06(-0.89%) |
May 08, 2018 | 6.670 | 6.900 | 6.545 | 6.760 | 17,903 | +0.08(+1.20%) |
May 07, 2018 | 6.750 | 6.750 | 6.663 | 6.680 | 3,178 | -0.10(-1.47%) |
May 04, 2018 | 6.720 | 6.812 | 6.720 | 6.780 | 13,118 | +0.06(+0.89%) |
May 03, 2018 | 6.550 | 6.795 | 6.550 | 6.720 | 12,581 | +0.21(+3.23%) |
May 02, 2018 | 6.660 | 6.920 | 6.510 | 6.510 | 14,659 | -0.21(-3.12%) |
May 01, 2018 | 6.860 | 6.935 | 6.720 | 6.720 | 5,578 | -0.18(-2.61%) |
Apr 30, 2018 | 6.860 | 6.900 | 6.800 | 6.900 | 8,078 | +0.05(+0.80%) |
Apr 27, 2018 | 6.760 | 6.950 | 6.739 | 6.845 | 15,665 | +0.14(+2.01%) |
Apr 26, 2018 | 6.570 | 6.770 | 6.570 | 6.710 | 9,286 | +0.01(+0.15%) |
Apr 25, 2018 | 6.390 | 6.878 | 6.390 | 6.700 | 16,277 | +0.35(+5.51%) |
Apr 24, 2018 | 6.440 | 6.615 | 6.350 | 6.350 | 12,480 | -0.15(-2.31%) |
Apr 23, 2018 | 6.770 | 6.810 | 6.500 | 6.500 | 8,753 | -0.31(-4.55%) |
Apr 20, 2018 | 6.960 | 6.990 | 6.650 | 6.810 | 16,101 | -0.19(-2.71%) |
Apr 19, 2018 | 7.084 | 7.084 | 6.920 | 7.000 | 8,459 | -0.12(-1.69%) |
Apr 18, 2018 | 7.050 | 7.160 | 6.990 | 7.120 | 3,799 | +0.12(+1.71%) |
Apr 17, 2018 | 7.180 | 7.190 | 7.000 | 7.000 | 15,075 | -0.19(-2.64%) |
Apr 16, 2018 | 7.140 | 7.220 | 7.028 | 7.190 | 19,333 | +0.13(+1.84%) |
Apr 13, 2018 | 7.060 | 7.110 | 6.830 | 7.060 | 19,007 | +0.10(+1.44%) |
Apr 12, 2018 | 6.950 | 7.020 | 6.930 | 6.960 | 3,277 | +0.03(+0.43%) |
Apr 11, 2018 | 7.070 | 7.084 | 6.890 | 6.930 | 17,087 | -0.07(-1.00%) |
Apr 10, 2018 | 6.790 | 7.236 | 6.790 | 7.000 | 50,601 | +0.33(+4.95%) |
Apr 09, 2018 | 6.800 | 6.860 | 6.620 | 6.670 | 4,545 | -0.10(-1.46%) |
Apr 06, 2018 | 6.540 | 6.769 | 7,786 | -0.10(-1.47%) | ||
Apr 05, 2018 | 6.430 | 6.870 | 6.310 | 6.870 | 50,997 | +0.48(+7.51%) |
Apr 04, 2018 | 6.599 | 6.599 | 6.020 | 6.390 | 26,022 | +0.26(+4.24%) |
Apr 03, 2018 | 6.620 | 6.620 | 6.010 | 6.130 | 45,089 | -0.53(-7.96%) |
Apr 02, 2018 | 6.800 | 6.830 | 6.540 | 6.660 | 15,730 | -0.05(-0.75%) |
Mar 29, 2018 | 6.710 | 6.710 | 6.710 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 6.920 | 7.030 | 6.684 | 6.700 | 26,983 | -0.20(-2.90%) |
Mar 27, 2018 | 7.100 | 7.130 | 6.681 | 6.900 | 35,344 | +0.11(+1.62%) |
Mar 26, 2018 | 7.150 | 7.150 | 6.644 | 6.790 | 31,296 | -0.23(-3.28%) |
Mar 23, 2018 | 7.130 | 7.140 | 6.968 | 7.020 | 13,878 | +0.11(+1.59%) |
Mar 22, 2018 | 7.110 | 7.150 | 6.550 | 6.910 | 36,626 | -0.17(-2.40%) |
Mar 21, 2018 | 7.140 | 7.140 | 7.040 | 7.080 | 8,049 | +0.00(+0.00%) |
Mar 20, 2018 | 7.190 | 7.190 | 7.061 | 7.080 | 10,785 | -0.05(-0.70%) |
Mar 19, 2018 | 7.300 | 7.300 | 7.076 | 7.130 | 9,159 | -0.16(-2.19%) |
Mar 16, 2018 | 7.250 | 7.340 | 7.110 | 7.290 | 120,011 | +0.05(+0.69%) |
Mar 15, 2018 | 7.330 | 7.367 | 7.120 | 7.240 | 86,028 | +0.08(+1.12%) |
Mar 14, 2018 | 7.140 | 7.200 | 7.040 | 7.160 | 27,337 | -0.08(-1.10%) |
Mar 13, 2018 | 7.230 | 7.353 | 7.110 | 7.240 | 34,324 | +0.06(+0.84%) |
Mar 12, 2018 | 7.140 | 7.220 | 7.140 | 7.180 | 23,294 | +0.02(+0.28%) |
Mar 09, 2018 | 7.150 | 7.250 | 7.090 | 7.160 | 34,134 | +0.01(+0.14%) |
Mar 08, 2018 | 7.170 | 7.170 | 7.000 | 7.150 | 14,722 | +0.03(+0.42%) |
Mar 07, 2018 | 7.010 | 7.200 | 7.010 | 7.120 | 20,996 | +0.02(+0.28%) |
Mar 06, 2018 | 7.070 | 7.199 | 7.070 | 7.100 | 10,056 | +0.02(+0.28%) |
Mar 05, 2018 | 7.000 | 7.140 | 7.000 | 7.080 | 13,094 | -0.03(-0.42%) |
Mar 02, 2018 | 7.130 | 7.190 | 7.060 | 7.110 | 14,645 | -0.08(-1.11%) |