Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.153 | 8.588 | 8.057 | 8.443 | 805,984 | +0.29(+3.55%) |
May 30, 2018 | 7.671 | 8.202 | 7.574 | 8.153 | 1,117,255 | +0.53(+6.96%) |
May 29, 2018 | 7.574 | 7.671 | 7.430 | 7.623 | 352,970 | +0.05(+0.64%) |
May 25, 2018 | 7.574 | 7.574 | 7.574 | 0 | +0.10(+1.29%) | |
May 24, 2018 | 7.430 | 7.526 | 7.333 | 7.478 | 232,165 | +0.05(+0.65%) |
May 23, 2018 | 7.430 | 7.478 | 7.357 | 7.430 | 214,025 | +0.00(+0.00%) |
May 22, 2018 | 7.285 | 7.574 | 7.285 | 7.430 | 315,050 | +0.14(+1.99%) |
May 21, 2018 | 6.995 | 7.381 | 6.995 | 7.285 | 374,658 | +0.24(+3.42%) |
May 18, 2018 | 7.044 | 7.140 | 6.995 | 7.044 | 377,324 | +0.05(+0.69%) |
May 17, 2018 | 7.140 | 7.237 | 6.995 | 6.995 | 411,031 | -0.12(-1.70%) |
May 16, 2018 | 6.995 | 7.237 | 6.995 | 7.116 | 475,240 | +0.10(+1.37%) |
May 15, 2018 | 7.092 | 7.242 | 6.802 | 7.020 | 583,827 | -0.65(-8.49%) |
May 14, 2018 | 7.912 | 7.912 | 7.671 | 7.671 | 480,399 | -0.22(-2.75%) |
May 11, 2018 | 8.105 | 8.105 | 7.840 | 7.888 | 257,878 | -0.17(-2.10%) |
May 10, 2018 | 7.767 | 8.105 | 7.671 | 8.057 | 579,624 | +0.29(+3.73%) |
May 09, 2018 | 7.671 | 7.864 | 7.623 | 7.767 | 492,610 | +0.14(+1.90%) |
May 08, 2018 | 7.574 | 7.816 | 7.574 | 7.623 | 321,716 | +0.00(+0.00%) |
May 07, 2018 | 7.671 | 7.719 | 7.526 | 7.623 | 278,121 | +0.00(+0.00%) |
May 04, 2018 | 7.381 | 7.671 | 7.333 | 7.623 | 335,757 | +0.24(+3.27%) |
May 03, 2018 | 7.430 | 7.478 | 7.285 | 7.381 | 212,806 | -0.05(-0.65%) |
May 02, 2018 | 7.381 | 7.478 | 7.285 | 7.430 | 199,997 | +0.00(+0.00%) |
May 01, 2018 | 7.381 | 7.478 | 7.188 | 7.430 | 312,444 | +0.05(+0.65%) |
Apr 30, 2018 | 7.574 | 7.623 | 7.381 | 7.381 | 252,080 | -0.22(-2.86%) |
Apr 27, 2018 | 7.623 | 7.671 | 7.478 | 7.599 | 387,167 | +0.02(+0.32%) |
Apr 26, 2018 | 7.623 | 7.623 | 7.430 | 7.574 | 261,811 | +0.00(+0.00%) |
Apr 25, 2018 | 7.671 | 7.671 | 7.478 | 7.574 | 260,455 | -0.10(-1.26%) |
Apr 24, 2018 | 7.671 | 7.695 | 7.333 | 7.671 | 324,802 | +0.05(+0.63%) |
Apr 23, 2018 | 7.526 | 7.695 | 7.381 | 7.623 | 422,154 | +0.10(+1.28%) |
Apr 20, 2018 | 7.333 | 7.574 | 7.309 | 7.526 | 441,269 | +0.14(+1.96%) |
Apr 19, 2018 | 7.092 | 7.381 | 6.947 | 7.381 | 552,340 | +0.29(+4.08%) |
Apr 18, 2018 | 6.899 | 7.188 | 6.899 | 7.092 | 445,933 | +0.19(+2.80%) |
Apr 17, 2018 | 6.802 | 6.995 | 6.802 | 6.899 | 413,861 | +0.10(+1.42%) |
Apr 16, 2018 | 6.706 | 6.899 | 6.609 | 6.802 | 346,663 | +0.10(+1.44%) |
Apr 13, 2018 | 6.754 | 6.802 | 6.585 | 6.706 | 162,570 | -0.05(-0.71%) |
Apr 12, 2018 | 6.609 | 6.754 | 6.609 | 6.754 | 235,101 | +0.14(+2.19%) |
Apr 11, 2018 | 6.513 | 6.683 | 6.513 | 6.609 | 381,613 | +0.10(+1.48%) |
Apr 10, 2018 | 6.513 | 6.658 | 6.465 | 6.513 | 345,262 | +0.05(+0.75%) |
Apr 09, 2018 | 6.658 | 6.658 | 6.465 | 6.465 | 566,142 | -0.14(-2.19%) |
Apr 06, 2018 | 6.417 | 6.754 | 6.417 | 6.609 | 624,132 | +0.19(+3.01%) |
Apr 05, 2018 | 6.417 | 6.561 | 6.368 | 6.417 | 402,117 | +0.00(+0.00%) |
Apr 04, 2018 | 6.127 | 6.465 | 6.127 | 6.417 | 525,266 | +0.29(+4.72%) |
Apr 03, 2018 | 6.175 | 6.224 | 6.031 | 6.127 | 332,998 | +0.00(+0.00%) |
Apr 02, 2018 | 6.320 | 6.320 | 5.982 | 6.127 | 705,339 | -0.14(-2.31%) |
Mar 29, 2018 | 6.272 | 6.272 | 6.272 | 0 | +0.10(+1.56%) | |
Mar 28, 2018 | 6.034 | 6.317 | 6.034 | 6.175 | 494,662 | +0.14(+2.34%) |
Mar 27, 2018 | 5.987 | 6.175 | 5.940 | 6.034 | 357,032 | +0.09(+1.59%) |
Mar 26, 2018 | 5.987 | 6.128 | 5.798 | 5.940 | 522,600 | +0.00(+0.00%) |
Mar 23, 2018 | 6.364 | 6.364 | 5.892 | 5.940 | 516,223 | -0.38(-5.97%) |
Mar 22, 2018 | 6.411 | 6.552 | 6.222 | 6.317 | 457,790 | -0.14(-2.19%) |
Mar 21, 2018 | 6.458 | 6.505 | 6.317 | 6.458 | 886,317 | -0.05(-0.72%) |
Mar 20, 2018 | 6.458 | 6.552 | 6.317 | 6.505 | 712,390 | +0.05(+0.73%) |
Mar 19, 2018 | 6.270 | 6.552 | 6.222 | 6.458 | 845,277 | +0.19(+3.01%) |
Mar 16, 2018 | 6.128 | 6.317 | 6.057 | 6.270 | 1,576,355 | +0.19(+3.10%) |
Mar 15, 2018 | 6.081 | 6.081 | 5.892 | 6.081 | 493,459 | +0.05(+0.78%) |
Mar 14, 2018 | 6.081 | 6.175 | 6.034 | 6.034 | 728,427 | -0.05(-0.78%) |
Mar 13, 2018 | 6.128 | 6.152 | 5.987 | 6.081 | 465,178 | +0.00(+0.00%) |
Mar 12, 2018 | 5.987 | 6.128 | 5.940 | 6.081 | 330,218 | +0.09(+1.57%) |
Mar 09, 2018 | 5.987 | 6.034 | 5.798 | 5.987 | 459,672 | +0.05(+0.79%) |
Mar 08, 2018 | 6.034 | 6.081 | 5.892 | 5.940 | 419,114 | -0.05(-0.79%) |
Mar 07, 2018 | 5.798 | 6.034 | 5.798 | 5.987 | 686,331 | +0.14(+2.42%) |
Mar 06, 2018 | 5.987 | 6.034 | 5.704 | 5.845 | 665,325 | -0.09(-1.59%) |
Mar 05, 2018 | 5.798 | 6.034 | 5.704 | 5.940 | 1,297,628 | +0.14(+2.44%) |
Mar 02, 2018 | 5.704 | 5.798 | 5.610 | 5.798 | 1,086,255 | +0.05(+0.82%) |