Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.600 | 7.900 | 7.595 | 7.900 | 517,069 | +0.30(+3.95%) |
May 30, 2018 | 7.250 | 7.700 | 7.155 | 7.600 | 368,056 | +0.35(+4.83%) |
May 29, 2018 | 6.850 | 7.300 | 6.850 | 7.250 | 278,997 | +0.35(+5.07%) |
May 25, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.22(-3.16%) | |
May 24, 2018 | 7.200 | 7.215 | 7.075 | 7.125 | 197,270 | -0.10(-1.38%) |
May 23, 2018 | 7.300 | 7.350 | 7.200 | 7.225 | 219,295 | -0.08(-1.03%) |
May 22, 2018 | 7.450 | 7.650 | 7.250 | 7.300 | 595,149 | -0.15(-2.01%) |
May 21, 2018 | 7.400 | 7.650 | 7.250 | 7.450 | 474,489 | +0.15(+2.05%) |
May 18, 2018 | 7.700 | 7.800 | 7.300 | 7.300 | 533,504 | -0.35(-4.58%) |
May 17, 2018 | 8.050 | 8.100 | 7.650 | 7.650 | 566,042 | -0.45(-5.56%) |
May 16, 2018 | 8.450 | 8.500 | 8.050 | 8.100 | 921,133 | +0.15(+1.89%) |
May 15, 2018 | 7.650 | 8.150 | 7.605 | 7.950 | 767,388 | +0.30(+3.92%) |
May 14, 2018 | 7.150 | 7.650 | 7.060 | 7.650 | 296,996 | +0.45(+6.25%) |
May 11, 2018 | 7.200 | 7.300 | 7.000 | 7.200 | 289,302 | -0.05(-0.69%) |
May 10, 2018 | 7.150 | 7.350 | 7.150 | 7.250 | 208,074 | +0.05(+0.69%) |
May 09, 2018 | 7.600 | 7.600 | 7.150 | 7.200 | 349,687 | -0.40(-5.26%) |
May 08, 2018 | 7.600 | 7.600 | 7.350 | 7.600 | 120,435 | +0.00(+0.00%) |
May 07, 2018 | 7.500 | 7.600 | 7.450 | 7.600 | 154,076 | +0.05(+0.66%) |
May 04, 2018 | 7.350 | 7.700 | 7.300 | 7.550 | 153,159 | +0.15(+2.03%) |
May 03, 2018 | 7.300 | 7.500 | 7.250 | 7.400 | 181,052 | -0.10(-1.33%) |
May 02, 2018 | 7.450 | 7.700 | 7.400 | 7.500 | 493,812 | +0.05(+0.67%) |
May 01, 2018 | 7.100 | 7.500 | 6.950 | 7.450 | 304,178 | +0.35(+4.93%) |
Apr 30, 2018 | 7.050 | 7.200 | 6.950 | 7.100 | 196,166 | +0.00(+0.00%) |
Apr 27, 2018 | 7.000 | 7.150 | 6.900 | 7.100 | 158,045 | +0.05(+0.71%) |
Apr 26, 2018 | 7.050 | 7.250 | 6.984 | 7.050 | 219,444 | +0.02(+0.36%) |
Apr 25, 2018 | 7.100 | 7.100 | 7.000 | 7.025 | 98,335 | -0.07(-1.06%) |
Apr 24, 2018 | 7.250 | 7.350 | 7.000 | 7.100 | 137,475 | -0.10(-1.39%) |
Apr 23, 2018 | 7.050 | 7.450 | 7.050 | 7.200 | 130,876 | +0.00(+0.00%) |
Apr 20, 2018 | 7.300 | 7.350 | 7.150 | 7.200 | 77,718 | -0.10(-1.37%) |
Apr 19, 2018 | 7.450 | 7.450 | 7.300 | 7.300 | 58,742 | -0.10(-1.35%) |
Apr 18, 2018 | 7.350 | 7.455 | 7.269 | 7.400 | 137,468 | +0.05(+0.68%) |
Apr 17, 2018 | 7.250 | 7.350 | 7.150 | 7.350 | 141,208 | +0.15(+2.08%) |
Apr 16, 2018 | 7.150 | 7.400 | 7.142 | 7.200 | 166,288 | +0.00(+0.00%) |
Apr 13, 2018 | 7.400 | 7.400 | 7.155 | 7.200 | 85,418 | -0.15(-2.04%) |
Apr 12, 2018 | 7.200 | 7.400 | 7.100 | 7.350 | 210,177 | +0.22(+3.16%) |
Apr 11, 2018 | 7.050 | 7.200 | 7.000 | 7.125 | 88,661 | +0.03(+0.35%) |
Apr 10, 2018 | 6.950 | 7.200 | 6.919 | 7.100 | 157,693 | +0.20(+2.90%) |
Apr 09, 2018 | 7.000 | 7.050 | 6.900 | 6.900 | 127,130 | -0.15(-2.13%) |
Apr 06, 2018 | 7.100 | 7.200 | 6.905 | 7.050 | 121,421 | -0.05(-0.70%) |
Apr 05, 2018 | 6.950 | 7.200 | 6.950 | 7.100 | 113,322 | +0.20(+2.90%) |
Apr 04, 2018 | 6.850 | 6.950 | 6.713 | 6.900 | 112,660 | -0.05(-0.72%) |
Apr 03, 2018 | 6.850 | 7.050 | 6.850 | 6.950 | 113,826 | +0.05(+0.72%) |
Apr 02, 2018 | 7.050 | 7.150 | 6.650 | 6.900 | 358,276 | -0.15(-2.13%) |
Mar 29, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) | |
Mar 28, 2018 | 7.050 | 7.150 | 6.900 | 7.000 | 187,607 | -0.05(-0.71%) |
Mar 27, 2018 | 6.950 | 7.200 | 6.850 | 7.050 | 235,970 | +0.15(+2.17%) |
Mar 26, 2018 | 6.950 | 7.000 | 6.816 | 6.900 | 162,761 | +0.00(+0.00%) |
Mar 23, 2018 | 7.050 | 7.200 | 6.825 | 6.900 | 260,079 | -0.10(-1.43%) |
Mar 22, 2018 | 7.150 | 7.250 | 6.955 | 7.000 | 225,179 | -0.20(-2.78%) |
Mar 21, 2018 | 6.900 | 7.250 | 6.900 | 7.200 | 285,864 | +0.25(+3.60%) |
Mar 20, 2018 | 6.900 | 7.200 | 6.900 | 6.950 | 212,899 | +0.10(+1.46%) |
Mar 19, 2018 | 7.450 | 7.450 | 6.800 | 6.850 | 934,629 | -0.85(-11.04%) |
Mar 16, 2018 | 7.700 | 7.750 | 7.600 | 7.700 | 181,400 | +0.00(+0.00%) |
Mar 15, 2018 | 7.750 | 7.900 | 7.550 | 7.700 | 232,825 | -0.10(-1.28%) |
Mar 14, 2018 | 7.800 | 7.850 | 7.600 | 7.800 | 220,616 | -0.03(-0.32%) |
Mar 13, 2018 | 7.850 | 7.950 | 7.757 | 7.825 | 246,617 | +0.03(+0.32%) |
Mar 12, 2018 | 7.650 | 7.850 | 7.650 | 7.800 | 291,996 | +0.10(+1.30%) |
Mar 09, 2018 | 7.950 | 7.950 | 7.580 | 7.700 | 366,395 | -0.12(-1.60%) |
Mar 08, 2018 | 7.900 | 8.050 | 7.505 | 7.825 | 1,007,560 | +0.33(+4.33%) |
Mar 07, 2018 | 7.050 | 7.550 | 7.000 | 7.500 | 482,807 | +0.40(+5.63%) |
Mar 06, 2018 | 6.750 | 7.150 | 6.725 | 7.100 | 483,870 | +0.40(+5.97%) |
Mar 05, 2018 | 6.750 | 6.850 | 6.650 | 6.700 | 499,679 | -0.05(-0.74%) |
Mar 02, 2018 | 6.700 | 6.850 | 6.618 | 6.750 | 429,752 | +0.10(+1.50%) |