Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.340 | 8.450 | 8.200 | 8.420 | 1,291,495 | +0.09(+1.08%) |
May 30, 2018 | 8.320 | 8.440 | 8.135 | 8.330 | 1,558,210 | -0.02(-0.24%) |
May 29, 2018 | 8.320 | 8.500 | 8.140 | 8.350 | 1,359,735 | +0.00(+0.00%) |
May 25, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.52(-5.86%) | |
May 24, 2018 | 8.870 | 9.210 | 8.360 | 8.870 | 2,993,768 | -0.09(-1.00%) |
May 23, 2018 | 8.040 | 9.990 | 7.910 | 8.960 | 10,079,078 | +0.90(+11.17%) |
May 22, 2018 | 7.330 | 8.580 | 7.330 | 8.060 | 5,080,553 | +0.74(+10.11%) |
May 21, 2018 | 7.370 | 7.530 | 7.195 | 7.320 | 1,710,229 | -0.08(-1.08%) |
May 18, 2018 | 7.350 | 7.572 | 7.217 | 7.400 | 1,401,588 | +0.08(+1.09%) |
May 17, 2018 | 7.400 | 7.610 | 6.960 | 7.320 | 1,537,112 | -0.01(-0.14%) |
May 16, 2018 | 7.040 | 7.370 | 6.930 | 7.330 | 2,194,049 | +0.33(+4.71%) |
May 15, 2018 | 6.990 | 7.110 | 6.860 | 7.000 | 1,350,517 | +0.00(+0.00%) |
May 14, 2018 | 7.040 | 7.140 | 6.760 | 7.000 | 2,459,649 | +0.03(+0.43%) |
May 11, 2018 | 7.100 | 7.360 | 6.620 | 6.970 | 3,518,712 | -0.17(-2.38%) |
May 10, 2018 | 7.490 | 7.870 | 7.000 | 7.140 | 2,221,012 | -0.27(-3.64%) |
May 09, 2018 | 8.080 | 8.205 | 6.420 | 7.410 | 7,145,278 | -0.60(-7.49%) |
May 08, 2018 | 8.070 | 8.297 | 7.890 | 8.010 | 1,145,225 | -0.05(-0.62%) |
May 07, 2018 | 8.000 | 8.130 | 7.810 | 8.060 | 1,020,927 | +0.13(+1.64%) |
May 04, 2018 | 7.540 | 8.086 | 7.432 | 7.930 | 1,253,240 | +0.39(+5.17%) |
May 03, 2018 | 7.720 | 7.940 | 7.345 | 7.540 | 1,789,069 | -0.20(-2.58%) |
May 02, 2018 | 7.950 | 8.160 | 7.730 | 7.740 | 1,608,974 | -0.27(-3.37%) |
May 01, 2018 | 8.180 | 8.230 | 7.780 | 8.010 | 1,621,635 | -0.20(-2.44%) |
Apr 30, 2018 | 7.870 | 8.350 | 7.860 | 8.210 | 1,794,733 | +0.39(+4.99%) |
Apr 27, 2018 | 7.910 | 7.980 | 7.695 | 7.820 | 1,174,301 | -0.10(-1.26%) |
Apr 26, 2018 | 8.220 | 8.390 | 7.520 | 7.920 | 3,382,894 | -0.32(-3.88%) |
Apr 25, 2018 | 7.400 | 8.530 | 7.400 | 8.240 | 4,734,991 | +0.81(+10.90%) |
Apr 24, 2018 | 7.570 | 7.650 | 7.350 | 7.430 | 1,796,362 | +0.03(+0.41%) |
Apr 23, 2018 | 7.460 | 7.540 | 7.150 | 7.400 | 1,565,594 | -0.10(-1.33%) |
Apr 20, 2018 | 7.260 | 7.660 | 7.260 | 7.500 | 1,247,385 | +0.21(+2.88%) |
Apr 19, 2018 | 7.260 | 7.420 | 7.115 | 7.290 | 1,657,182 | -0.05(-0.68%) |
Apr 18, 2018 | 7.330 | 7.590 | 7.310 | 7.340 | 1,443,357 | -0.01(-0.14%) |
Apr 17, 2018 | 7.430 | 7.500 | 7.130 | 7.350 | 1,640,165 | -0.06(-0.81%) |
Apr 16, 2018 | 7.070 | 7.480 | 7.020 | 7.410 | 2,953,857 | +0.44(+6.31%) |
Apr 13, 2018 | 6.930 | 7.050 | 6.880 | 6.970 | 1,248,740 | +0.03(+0.43%) |
Apr 12, 2018 | 7.070 | 7.135 | 6.870 | 6.940 | 1,666,868 | -0.01(-0.14%) |
Apr 11, 2018 | 6.720 | 7.150 | 6.720 | 6.950 | 2,123,491 | +0.23(+3.42%) |
Apr 10, 2018 | 6.510 | 6.795 | 6.400 | 6.720 | 1,816,571 | +0.30(+4.67%) |
Apr 09, 2018 | 6.530 | 6.570 | 6.330 | 6.420 | 1,715,419 | -0.04(-0.62%) |
Apr 06, 2018 | 6.710 | 6.738 | 6.422 | 6.460 | 2,180,359 | -0.27(-4.01%) |
Apr 05, 2018 | 7.000 | 7.000 | 6.670 | 6.730 | 2,458,872 | -0.20(-2.89%) |
Apr 04, 2018 | 6.870 | 6.950 | 6.730 | 6.930 | 1,838,007 | -0.04(-0.57%) |
Apr 03, 2018 | 6.830 | 7.040 | 6.560 | 6.970 | 1,670,343 | +0.23(+3.41%) |
Apr 02, 2018 | 6.900 | 6.970 | 6.600 | 6.740 | 2,595,064 | -0.23(-3.30%) |
Mar 29, 2018 | 6.970 | 6.970 | 6.970 | 0 | -0.09(-1.27%) | |
Mar 28, 2018 | 6.830 | 7.110 | 6.680 | 7.060 | 1,982,240 | +0.33(+4.90%) |
Mar 27, 2018 | 7.270 | 7.354 | 6.660 | 6.730 | 2,517,165 | -0.52(-7.17%) |
Mar 26, 2018 | 6.900 | 7.270 | 6.800 | 7.250 | 3,026,299 | +0.56(+8.37%) |
Mar 23, 2018 | 6.950 | 7.010 | 6.660 | 6.690 | 1,480,471 | -0.23(-3.32%) |
Mar 22, 2018 | 7.110 | 7.180 | 6.870 | 6.920 | 1,886,992 | -0.27(-3.76%) |
Mar 21, 2018 | 7.250 | 7.275 | 6.900 | 7.190 | 2,259,537 | -0.08(-1.10%) |
Mar 20, 2018 | 7.210 | 7.440 | 7.170 | 7.270 | 1,379,627 | +0.05(+0.69%) |
Mar 19, 2018 | 7.350 | 7.350 | 7.040 | 7.220 | 2,489,031 | -0.14(-1.90%) |
Mar 16, 2018 | 7.040 | 7.490 | 6.950 | 7.360 | 6,618,943 | +0.24(+3.37%) |
Mar 15, 2018 | 7.240 | 7.480 | 6.700 | 7.120 | 6,870,570 | -0.15(-2.06%) |
Mar 14, 2018 | 7.350 | 7.535 | 7.200 | 7.270 | 1,432,578 | -0.10(-1.36%) |
Mar 13, 2018 | 7.610 | 7.750 | 7.270 | 7.370 | 2,085,693 | -0.21(-2.77%) |
Mar 12, 2018 | 7.460 | 7.680 | 7.160 | 7.580 | 2,617,391 | +0.16(+2.16%) |
Mar 09, 2018 | 7.970 | 8.140 | 7.110 | 7.420 | 7,043,684 | -0.50(-6.31%) |
Mar 08, 2018 | 7.890 | 7.960 | 7.730 | 7.920 | 1,338,235 | +0.02(+0.25%) |
Mar 07, 2018 | 8.210 | 7.720 | 7.900 | 2,783,678 | -0.31(-3.78%) | |
Mar 06, 2018 | 7.680 | 8.320 | 7.680 | 8.210 | 2,423,054 | +0.45(+5.80%) |
Mar 05, 2018 | 7.530 | 7.980 | 7.320 | 7.760 | 2,751,475 | +0.17(+2.24%) |
Mar 02, 2018 | 7.040 | 7.650 | 7.040 | 7.590 | 3,349,118 | +0.48(+6.75%) |