Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.670 | 6.820 | 6.658 | 6.770 | 293,981 | +0.05(+0.74%) |
May 30, 2018 | 6.740 | 6.839 | 6.700 | 6.720 | 272,377 | -0.01(-0.15%) |
May 29, 2018 | 6.690 | 6.750 | 6.570 | 6.730 | 248,747 | +0.03(+0.45%) |
May 25, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.08(-1.18%) | |
May 24, 2018 | 6.670 | 6.840 | 6.611 | 6.780 | 226,679 | +0.15(+2.26%) |
May 23, 2018 | 6.820 | 6.900 | 6.550 | 6.630 | 308,510 | -0.19(-2.79%) |
May 22, 2018 | 6.890 | 6.929 | 6.760 | 6.820 | 276,967 | -0.07(-1.02%) |
May 21, 2018 | 6.940 | 6.952 | 6.810 | 6.890 | 200,877 | -0.04(-0.58%) |
May 18, 2018 | 6.940 | 7.000 | 6.800 | 6.930 | 244,151 | +0.01(+0.14%) |
May 17, 2018 | 6.940 | 7.030 | 6.820 | 6.920 | 298,926 | +0.00(+0.00%) |
May 16, 2018 | 6.840 | 7.060 | 6.820 | 6.920 | 245,225 | +0.08(+1.17%) |
May 15, 2018 | 6.820 | 6.920 | 6.520 | 6.840 | 287,519 | +0.02(+0.29%) |
May 14, 2018 | 7.230 | 7.320 | 6.720 | 6.820 | 343,362 | -0.32(-4.48%) |
May 11, 2018 | 6.920 | 7.190 | 6.900 | 7.140 | 404,148 | +0.21(+3.03%) |
May 10, 2018 | 6.780 | 7.140 | 6.700 | 6.930 | 428,622 | +0.20(+2.97%) |
May 09, 2018 | 6.250 | 6.820 | 6.250 | 6.730 | 421,363 | +0.00(+0.00%) |
May 08, 2018 | 6.740 | 6.830 | 6.600 | 6.730 | 197,668 | +0.02(+0.30%) |
May 07, 2018 | 6.440 | 6.760 | 6.360 | 6.710 | 204,555 | +0.26(+4.03%) |
May 04, 2018 | 6.280 | 6.540 | 6.230 | 6.450 | 213,001 | +0.17(+2.71%) |
May 03, 2018 | 6.600 | 6.639 | 6.260 | 6.280 | 208,767 | -0.30(-4.56%) |
May 02, 2018 | 6.430 | 6.700 | 6.420 | 6.580 | 236,839 | +0.12(+1.86%) |
May 01, 2018 | 6.260 | 6.530 | 6.129 | 6.460 | 235,282 | +0.17(+2.70%) |
Apr 30, 2018 | 6.500 | 6.550 | 6.180 | 6.290 | 180,933 | -0.20(-3.08%) |
Apr 27, 2018 | 6.470 | 6.720 | 6.390 | 6.490 | 227,404 | +0.04(+0.62%) |
Apr 26, 2018 | 6.300 | 6.490 | 6.250 | 6.450 | 212,599 | +0.16(+2.54%) |
Apr 25, 2018 | 6.280 | 6.350 | 6.050 | 6.290 | 131,180 | -0.02(-0.32%) |
Apr 24, 2018 | 6.400 | 6.490 | 6.270 | 6.310 | 169,376 | -0.07(-1.10%) |
Apr 23, 2018 | 6.440 | 6.510 | 6.290 | 6.380 | 137,199 | -0.07(-1.09%) |
Apr 20, 2018 | 6.440 | 6.520 | 6.400 | 6.450 | 83,832 | -0.03(-0.46%) |
Apr 19, 2018 | 6.350 | 6.490 | 6.320 | 6.480 | 136,679 | +0.11(+1.73%) |
Apr 18, 2018 | 6.410 | 6.465 | 6.260 | 6.370 | 176,036 | -0.02(-0.31%) |
Apr 17, 2018 | 6.430 | 6.510 | 6.310 | 6.390 | 203,803 | +0.00(+0.00%) |
Apr 16, 2018 | 6.520 | 6.630 | 6.370 | 6.390 | 158,186 | -0.09(-1.39%) |
Apr 13, 2018 | 6.500 | 6.650 | 6.420 | 6.480 | 139,033 | -0.02(-0.31%) |
Apr 12, 2018 | 6.510 | 6.560 | 6.410 | 6.500 | 187,231 | +0.06(+0.93%) |
Apr 11, 2018 | 6.270 | 6.730 | 6.270 | 6.440 | 264,029 | +0.11(+1.74%) |
Apr 10, 2018 | 6.130 | 6.380 | 6.009 | 6.330 | 218,421 | +0.34(+5.68%) |
Apr 09, 2018 | 6.160 | 6.210 | 5.971 | 5.990 | 249,462 | -0.12(-1.96%) |
Apr 06, 2018 | 6.410 | 6.430 | 5.930 | 6.110 | 442,735 | -0.36(-5.56%) |
Apr 05, 2018 | 6.740 | 6.740 | 6.380 | 6.470 | 192,946 | -0.17(-2.56%) |
Apr 04, 2018 | 6.530 | 6.750 | 6.370 | 6.640 | 379,045 | +0.15(+2.31%) |
Apr 03, 2018 | 6.450 | 6.630 | 6.410 | 6.490 | 245,087 | +0.05(+0.78%) |
Apr 02, 2018 | 6.390 | 6.500 | 6.330 | 6.440 | 290,587 | -0.07(-1.08%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | -0.06(-0.91%) | |
Mar 28, 2018 | 6.340 | 6.610 | 6.310 | 6.570 | 215,405 | +0.24(+3.79%) |
Mar 27, 2018 | 6.760 | 6.760 | 6.305 | 6.330 | 362,057 | -0.41(-6.08%) |
Mar 26, 2018 | 6.850 | 6.890 | 6.460 | 6.740 | 345,161 | +0.00(+0.00%) |
Mar 23, 2018 | 6.960 | 6.960 | 6.654 | 6.740 | 355,315 | -0.25(-3.58%) |
Mar 22, 2018 | 7.000 | 7.190 | 6.880 | 6.990 | 471,550 | -0.05(-0.71%) |
Mar 21, 2018 | 6.660 | 7.040 | 6.660 | 7.040 | 476,723 | +0.43(+6.51%) |
Mar 20, 2018 | 6.820 | 6.880 | 6.530 | 6.610 | 386,482 | -0.25(-3.64%) |
Mar 19, 2018 | 7.150 | 7.150 | 6.700 | 6.860 | 677,266 | -0.22(-3.11%) |
Mar 16, 2018 | 6.460 | 7.390 | 6.460 | 7.080 | 1,857,741 | +0.64(+9.94%) |
Mar 15, 2018 | 6.270 | 6.460 | 6.220 | 6.440 | 367,835 | +0.20(+3.21%) |
Mar 14, 2018 | 6.370 | 6.465 | 6.130 | 6.240 | 297,960 | -0.09(-1.42%) |
Mar 13, 2018 | 6.380 | 6.483 | 6.270 | 6.330 | 322,544 | -0.04(-0.63%) |
Mar 12, 2018 | 6.040 | 6.390 | 5.885 | 6.370 | 550,027 | +0.47(+7.97%) |
Mar 09, 2018 | 5.880 | 6.080 | 5.760 | 5.900 | 353,964 | +0.04(+0.68%) |
Mar 08, 2018 | 5.950 | 6.390 | 5.569 | 5.860 | 810,777 | -0.09(-1.51%) |
Mar 07, 2018 | 5.840 | 6.000 | 5.789 | 5.950 | 266,007 | +0.05(+0.85%) |
Mar 06, 2018 | 5.810 | 5.930 | 5.620 | 5.900 | 233,337 | +0.14(+2.43%) |
Mar 05, 2018 | 6.000 | 6.160 | 5.700 | 5.760 | 498,605 | -0.24(-4.00%) |
Mar 02, 2018 | 5.430 | 6.100 | 5.428 | 6.000 | 905,424 | +0.49(+8.89%) |