Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.390 | 5.390 | 5.110 | 5.170 | 328,093 | -0.18(-3.36%) |
May 30, 2018 | 5.360 | 5.400 | 5.280 | 5.350 | 223,897 | +0.07(+1.33%) |
May 29, 2018 | 5.360 | 5.370 | 5.205 | 5.280 | 416,588 | -0.11(-2.04%) |
May 25, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.07(+1.32%) | |
May 24, 2018 | 5.240 | 5.330 | 5.160 | 5.320 | 669,033 | +0.04(+0.76%) |
May 23, 2018 | 5.390 | 5.400 | 5.250 | 5.280 | 477,914 | -0.10(-1.86%) |
May 22, 2018 | 5.400 | 5.475 | 5.350 | 5.380 | 359,693 | -0.03(-0.55%) |
May 21, 2018 | 5.430 | 5.610 | 5.400 | 5.410 | 432,695 | -0.05(-0.92%) |
May 18, 2018 | 5.510 | 5.530 | 5.400 | 5.460 | 499,673 | -0.09(-1.62%) |
May 17, 2018 | 5.640 | 5.702 | 5.520 | 5.550 | 350,017 | -0.11(-1.94%) |
May 16, 2018 | 5.650 | 5.780 | 5.580 | 5.660 | 775,272 | -0.01(-0.18%) |
May 15, 2018 | 5.570 | 5.690 | 5.470 | 5.670 | 383,607 | +0.04(+0.71%) |
May 14, 2018 | 5.670 | 5.680 | 5.550 | 5.630 | 311,326 | -0.04(-0.71%) |
May 11, 2018 | 5.700 | 5.760 | 5.580 | 5.670 | 363,589 | -0.03(-0.53%) |
May 10, 2018 | 5.660 | 5.820 | 5.610 | 5.700 | 698,556 | +0.06(+1.06%) |
May 09, 2018 | 5.740 | 5.810 | 5.530 | 5.640 | 1,096,935 | -0.07(-1.23%) |
May 08, 2018 | 5.640 | 5.760 | 5.481 | 5.710 | 677,307 | +0.12(+2.15%) |
May 07, 2018 | 5.810 | 5.900 | 5.540 | 5.590 | 1,504,104 | -0.26(-4.44%) |
May 04, 2018 | 5.900 | 5.950 | 5.730 | 5.850 | 815,908 | -0.11(-1.85%) |
May 03, 2018 | 6.070 | 6.150 | 5.940 | 5.960 | 630,691 | -0.12(-1.97%) |
May 02, 2018 | 6.020 | 6.150 | 5.930 | 6.080 | 737,749 | +0.02(+0.33%) |
May 01, 2018 | 6.250 | 6.300 | 6.010 | 6.060 | 526,201 | -0.18(-2.88%) |
Apr 30, 2018 | 6.120 | 6.270 | 6.050 | 6.240 | 821,755 | +0.13(+2.13%) |
Apr 27, 2018 | 6.040 | 6.190 | 5.990 | 6.110 | 573,476 | +0.08(+1.33%) |
Apr 26, 2018 | 5.960 | 6.070 | 5.810 | 6.030 | 831,167 | +0.20(+3.43%) |
Apr 25, 2018 | 5.950 | 6.030 | 5.655 | 5.830 | 1,147,039 | -0.15(-2.51%) |
Apr 24, 2018 | 6.080 | 6.370 | 5.950 | 5.980 | 1,617,172 | +0.23(+4.00%) |
Apr 23, 2018 | 6.900 | 6.910 | 5.585 | 5.750 | 4,350,568 | -1.26(-17.97%) |
Apr 20, 2018 | 8.380 | 8.465 | 7.000 | 7.010 | 2,191,365 | -1.72(-19.70%) |
Apr 19, 2018 | 8.940 | 9.010 | 8.670 | 8.730 | 449,251 | -0.21(-2.35%) |
Apr 18, 2018 | 8.740 | 9.110 | 8.740 | 8.940 | 697,093 | +0.19(+2.17%) |
Apr 17, 2018 | 8.880 | 9.000 | 8.670 | 8.750 | 609,720 | -0.08(-0.91%) |
Apr 16, 2018 | 8.810 | 8.950 | 8.720 | 8.830 | 474,155 | +0.08(+0.91%) |
Apr 13, 2018 | 8.860 | 8.890 | 8.560 | 8.750 | 416,093 | +0.03(+0.34%) |
Apr 12, 2018 | 8.740 | 8.925 | 8.640 | 8.720 | 457,872 | +0.00(+0.00%) |
Apr 11, 2018 | 8.810 | 9.000 | 8.700 | 8.720 | 496,378 | -0.20(-2.24%) |
Apr 10, 2018 | 8.870 | 9.030 | 8.870 | 8.920 | 488,446 | +0.04(+0.45%) |
Apr 09, 2018 | 8.650 | 8.950 | 8.540 | 8.880 | 565,634 | +0.24(+2.78%) |
Apr 06, 2018 | 8.770 | 8.770 | 8.500 | 8.640 | 408,818 | -0.12(-1.37%) |
Apr 05, 2018 | 8.560 | 8.921 | 8.560 | 8.760 | 692,892 | +0.27(+3.18%) |
Apr 04, 2018 | 8.330 | 8.500 | 8.230 | 8.490 | 749,519 | +0.14(+1.68%) |
Apr 03, 2018 | 8.160 | 8.410 | 8.080 | 8.350 | 930,953 | +0.23(+2.83%) |
Apr 02, 2018 | 8.100 | 8.290 | 7.965 | 8.120 | 464,443 | -0.03(-0.37%) |
Mar 29, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.16(+2.00%) | |
Mar 28, 2018 | 8.160 | 8.250 | 7.900 | 7.990 | 363,025 | -0.20(-2.44%) |
Mar 27, 2018 | 8.140 | 8.395 | 8.100 | 8.190 | 324,634 | +0.05(+0.61%) |
Mar 26, 2018 | 8.130 | 8.190 | 8.000 | 8.140 | 260,656 | +0.12(+1.50%) |
Mar 23, 2018 | 8.140 | 8.220 | 8.000 | 8.020 | 470,219 | -0.08(-0.99%) |
Mar 22, 2018 | 8.150 | 8.470 | 8.075 | 8.100 | 480,664 | -0.08(-0.98%) |
Mar 21, 2018 | 7.790 | 8.220 | 7.740 | 8.180 | 589,315 | +0.37(+4.74%) |
Mar 20, 2018 | 7.800 | 7.860 | 7.720 | 7.810 | 545,485 | +0.02(+0.26%) |
Mar 19, 2018 | 7.900 | 7.925 | 7.720 | 7.790 | 373,661 | -0.14(-1.77%) |
Mar 16, 2018 | 8.120 | 8.195 | 7.840 | 7.930 | 716,722 | -0.15(-1.86%) |
Mar 15, 2018 | 8.150 | 8.199 | 7.990 | 8.080 | 389,108 | -0.09(-1.10%) |
Mar 14, 2018 | 8.360 | 8.380 | 8.130 | 8.170 | 455,064 | -0.17(-2.04%) |
Mar 13, 2018 | 8.300 | 8.420 | 8.150 | 8.340 | 648,693 | +0.08(+0.97%) |
Mar 12, 2018 | 8.030 | 8.310 | 7.970 | 8.260 | 885,402 | +0.20(+2.48%) |
Mar 09, 2018 | 7.860 | 8.180 | 7.860 | 8.060 | 490,456 | +0.20(+2.54%) |
Mar 08, 2018 | 8.010 | 8.010 | 7.740 | 7.860 | 721,966 | -0.07(-0.88%) |
Mar 07, 2018 | 7.700 | 7.930 | 742,920 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.160 | 8.200 | 7.900 | 7.930 | 555,784 | -0.15(-1.86%) |
Mar 05, 2018 | 8.430 | 8.440 | 8.060 | 8.080 | 622,301 | -0.35(-4.15%) |
Mar 02, 2018 | 8.650 | 8.670 | 8.370 | 8.430 | 459,064 | -0.29(-3.33%) |