Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.151 | 7.277 | 7.151 | 7.277 | 3,709 | +0.04(+0.58%) |
May 30, 2018 | 7.151 | 7.277 | 7.109 | 7.235 | 13,422 | +0.13(+1.78%) |
May 29, 2018 | 7.193 | 7.193 | 7.067 | 7.109 | 28,667 | -0.17(-2.31%) |
May 25, 2018 | 7.277 | 7.277 | 7.277 | 0 | +0.13(+1.76%) | |
May 24, 2018 | 7.193 | 7.277 | 7.151 | 7.151 | 15,177 | -0.11(-1.52%) |
May 23, 2018 | 7.151 | 7.277 | 7.109 | 7.261 | 15,489 | -0.02(-0.22%) |
May 22, 2018 | 7.361 | 7.361 | 7.277 | 7.277 | 25,617 | -0.13(-1.70%) |
May 21, 2018 | 7.151 | 7.446 | 7.151 | 7.403 | 52,675 | +0.25(+3.53%) |
May 18, 2018 | 7.256 | 7.256 | 7.151 | 7.151 | 29,081 | -0.17(-2.30%) |
May 17, 2018 | 7.319 | 7.361 | 7.277 | 7.319 | 9,159 | -0.13(-1.69%) |
May 16, 2018 | 7.235 | 7.488 | 6.857 | 7.446 | 139,683 | +0.72(+10.62%) |
May 15, 2018 | 6.772 | 6.815 | 6.730 | 6.730 | 26,665 | -0.04(-0.62%) |
May 14, 2018 | 6.857 | 6.899 | 6.730 | 6.772 | 30,981 | -0.13(-1.83%) |
May 11, 2018 | 6.815 | 6.899 | 6.815 | 6.899 | 183,749 | +0.06(+0.92%) |
May 10, 2018 | 6.857 | 6.891 | 6.815 | 6.836 | 5,052 | -0.02(-0.31%) |
May 09, 2018 | 6.941 | 6.941 | 6.730 | 6.857 | 53,941 | -0.08(-1.21%) |
May 08, 2018 | 6.857 | 6.941 | 6.815 | 6.941 | 16,037 | +0.08(+1.23%) |
May 07, 2018 | 6.857 | 6.941 | 6.815 | 6.857 | 11,284 | +0.00(+0.00%) |
May 04, 2018 | 6.962 | 6.983 | 6.857 | 6.857 | 5,442 | -0.04(-0.61%) |
May 03, 2018 | 6.920 | 6.983 | 6.857 | 6.899 | 8,410 | +0.00(+0.00%) |
May 02, 2018 | 6.857 | 7.025 | 6.815 | 6.899 | 15,228 | +0.04(+0.61%) |
May 01, 2018 | 6.857 | 6.941 | 6.772 | 6.857 | 16,914 | +0.00(+0.00%) |
Apr 30, 2018 | 6.857 | 7.025 | 6.772 | 6.857 | 16,398 | -0.13(-1.81%) |
Apr 27, 2018 | 7.109 | 7.172 | 6.966 | 6.983 | 11,614 | -0.17(-2.35%) |
Apr 26, 2018 | 6.899 | 7.151 | 6.815 | 7.151 | 15,659 | +0.21(+3.03%) |
Apr 25, 2018 | 6.857 | 6.983 | 6.772 | 6.941 | 21,999 | +0.13(+1.85%) |
Apr 24, 2018 | 6.857 | 6.857 | 6.730 | 6.815 | 31,032 | -0.04(-0.61%) |
Apr 23, 2018 | 7.025 | 7.067 | 6.772 | 6.857 | 31,772 | -0.04(-0.61%) |
Apr 20, 2018 | 7.025 | 7.025 | 6.777 | 6.899 | 13,050 | -0.08(-1.20%) |
Apr 19, 2018 | 6.941 | 6.983 | 6.941 | 6.983 | 2,433 | +0.08(+1.22%) |
Apr 18, 2018 | 6.815 | 6.979 | 6.815 | 6.899 | 5,926 | +0.04(+0.61%) |
Apr 17, 2018 | 6.815 | 6.899 | 6.815 | 6.857 | 77,722 | +0.04(+0.62%) |
Apr 16, 2018 | 6.899 | 6.899 | 6.772 | 6.815 | 73,410 | -0.04(-0.61%) |
Apr 13, 2018 | 6.857 | 6.857 | 6.772 | 6.857 | 2,677 | +0.00(+0.00%) |
Apr 12, 2018 | 6.857 | 6.857 | 6.815 | 6.857 | 5,534 | +0.04(+0.62%) |
Apr 11, 2018 | 6.815 | 7.025 | 6.815 | 6.815 | 19,215 | -0.21(-2.99%) |
Apr 10, 2018 | 7.109 | 7.109 | 6.941 | 7.025 | 7,828 | +0.17(+2.45%) |
Apr 09, 2018 | 6.815 | 7.000 | 6.815 | 6.857 | 8,536 | +0.04(+0.62%) |
Apr 06, 2018 | 6.772 | 6.815 | 6.759 | 6.815 | 6,380 | -0.04(-0.61%) |
Apr 05, 2018 | 6.949 | 6.949 | 6.772 | 6.857 | 5,353 | +0.04(+0.62%) |
Apr 04, 2018 | 6.983 | 6.983 | 6.772 | 6.815 | 5,610 | -0.01(-0.20%) |
Apr 03, 2018 | 6.899 | 6.899 | 6.772 | 6.828 | 3,034 | +0.01(+0.20%) |
Apr 02, 2018 | 7.067 | 7.067 | 6.815 | 6.815 | 15,583 | -0.34(-4.71%) |
Mar 29, 2018 | 7.151 | 7.151 | 7.151 | 0 | +0.29(+4.29%) | |
Mar 28, 2018 | 6.937 | 6.937 | 6.730 | 6.857 | 8,943 | -0.04(-0.61%) |
Mar 27, 2018 | 6.899 | 7.121 | 6.815 | 6.899 | 26,601 | +0.08(+1.23%) |
Mar 26, 2018 | 6.730 | 6.899 | 6.730 | 6.815 | 12,638 | +0.08(+1.25%) |
Mar 23, 2018 | 6.772 | 6.815 | 6.730 | 6.730 | 25,145 | -0.04(-0.62%) |
Mar 22, 2018 | 6.815 | 6.857 | 6.772 | 6.772 | 9,380 | -0.13(-1.83%) |
Mar 21, 2018 | 6.941 | 7.025 | 6.857 | 6.899 | 4,854 | +0.00(+0.00%) |
Mar 20, 2018 | 6.983 | 6.983 | 6.768 | 6.899 | 31,544 | -0.04(-0.61%) |
Mar 19, 2018 | 6.983 | 6.983 | 6.899 | 6.941 | 19,996 | -0.13(-1.79%) |
Mar 16, 2018 | 7.151 | 7.151 | 7.067 | 7.067 | 9,246 | -0.04(-0.59%) |
Mar 15, 2018 | 7.109 | 7.147 | 7.025 | 7.109 | 8,373 | +0.04(+0.60%) |
Mar 14, 2018 | 7.193 | 7.193 | 7.025 | 7.067 | 7,392 | -0.17(-2.33%) |
Mar 13, 2018 | 7.151 | 7.235 | 7.137 | 7.235 | 51,956 | +0.21(+2.99%) |
Mar 12, 2018 | 7.025 | 7.147 | 7.025 | 7.025 | 16,636 | -0.06(-0.83%) |
Mar 09, 2018 | 6.877 | 7.167 | 6.872 | 7.084 | 45,418 | +0.29(+4.27%) |
Mar 08, 2018 | 6.770 | 6.794 | 6.752 | 6.794 | 6,068 | +0.07(+0.97%) |
Mar 07, 2018 | 6.752 | 6.794 | 6.728 | 6.728 | 4,454 | -0.07(-0.96%) |
Mar 06, 2018 | 6.794 | 6.869 | 6.711 | 6.794 | 14,919 | +0.04(+0.61%) |
Mar 05, 2018 | 6.711 | 6.835 | 6.711 | 6.752 | 16,826 | +0.04(+0.62%) |
Mar 02, 2018 | 6.545 | 6.711 | 6.504 | 6.711 | 19,258 | +0.12(+1.89%) |