Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.120 | 7.140 | 6.850 | 6.870 | 180,456 | -0.18(-2.55%) |
May 30, 2018 | 6.900 | 7.165 | 6.870 | 7.050 | 93,591 | +0.17(+2.47%) |
May 29, 2018 | 7.190 | 7.190 | 6.830 | 6.880 | 203,157 | -0.17(-2.41%) |
May 28, 2018 | 7.220 | 7.250 | 6.910 | 7.050 | 72,975 | -0.11(-1.54%) |
May 25, 2018 | 7.270 | 7.510 | 7.100 | 7.160 | 240,885 | -0.16(-2.19%) |
May 24, 2018 | 7.540 | 7.640 | 7.190 | 7.320 | 204,574 | -0.15(-2.01%) |
May 23, 2018 | 7.700 | 7.810 | 7.370 | 7.470 | 166,627 | -0.26(-3.36%) |
May 22, 2018 | 8.250 | 8.250 | 7.630 | 7.730 | 376,377 | -0.59(-7.09%) |
May 18, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.10(-1.19%) | |
May 17, 2018 | 8.740 | 8.850 | 8.360 | 8.420 | 454,676 | -0.16(-1.86%) |
May 16, 2018 | 7.790 | 8.620 | 7.760 | 8.580 | 708,706 | +0.88(+11.43%) |
May 15, 2018 | 7.030 | 7.790 | 6.920 | 7.700 | 440,122 | +0.70(+10.00%) |
May 14, 2018 | 7.180 | 7.370 | 6.950 | 7.000 | 307,348 | +0.01(+0.14%) |
May 11, 2018 | 6.900 | 7.140 | 6.900 | 6.990 | 279,007 | +0.09(+1.30%) |
May 10, 2018 | 6.520 | 6.970 | 6.520 | 6.900 | 286,183 | +0.41(+6.32%) |
May 09, 2018 | 6.630 | 6.780 | 6.460 | 6.490 | 89,306 | -0.10(-1.52%) |
May 08, 2018 | 6.920 | 6.920 | 6.570 | 6.590 | 144,383 | -0.31(-4.49%) |
May 07, 2018 | 6.910 | 7.110 | 6.810 | 6.900 | 230,051 | +0.10(+1.47%) |
May 04, 2018 | 6.430 | 6.800 | 6.410 | 6.800 | 229,072 | +0.37(+5.75%) |
May 03, 2018 | 6.550 | 6.690 | 6.410 | 6.430 | 203,461 | -0.12(-1.83%) |
May 02, 2018 | 6.570 | 6.690 | 6.550 | 6.550 | 138,015 | -0.03(-0.46%) |
May 01, 2018 | 6.600 | 6.640 | 6.520 | 6.580 | 43,435 | -0.01(-0.15%) |
Apr 30, 2018 | 6.550 | 6.700 | 6.550 | 6.590 | 137,651 | +0.04(+0.61%) |
Apr 27, 2018 | 6.630 | 6.700 | 6.530 | 6.550 | 79,437 | -0.11(-1.65%) |
Apr 26, 2018 | 6.620 | 6.720 | 6.620 | 6.660 | 105,928 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.000 | 6.570 | 6.660 | 123,504 | -0.25(-3.62%) |
Apr 24, 2018 | 6.960 | 7.140 | 6.810 | 6.910 | 138,248 | +0.00(+0.00%) |
Apr 23, 2018 | 7.080 | 7.200 | 6.830 | 6.910 | 140,180 | -0.18(-2.54%) |
Apr 20, 2018 | 7.200 | 7.250 | 7.040 | 7.090 | 251,604 | -0.07(-0.98%) |
Apr 19, 2018 | 7.180 | 7.310 | 6.940 | 7.160 | 327,865 | +0.07(+0.99%) |
Apr 18, 2018 | 6.690 | 7.190 | 6.670 | 7.090 | 456,393 | +0.47(+7.10%) |
Apr 17, 2018 | 6.640 | 6.880 | 6.510 | 6.620 | 285,212 | +0.01(+0.15%) |
Apr 16, 2018 | 6.800 | 6.800 | 6.460 | 6.610 | 266,381 | -0.10(-1.49%) |
Apr 13, 2018 | 6.920 | 6.940 | 6.680 | 6.710 | 194,053 | -0.20(-2.89%) |
Apr 12, 2018 | 7.160 | 7.290 | 6.860 | 6.910 | 295,803 | -0.25(-3.49%) |
Apr 11, 2018 | 7.150 | 7.440 | 7.050 | 7.160 | 443,656 | -0.02(-0.28%) |
Apr 10, 2018 | 6.830 | 7.250 | 6.740 | 7.180 | 309,859 | +0.45(+6.69%) |
Apr 09, 2018 | 7.060 | 7.140 | 6.730 | 6.730 | 335,299 | -0.10(-1.46%) |
Apr 06, 2018 | 6.640 | 7.090 | 6.520 | 6.830 | 505,254 | +0.19(+2.86%) |
Apr 05, 2018 | 6.440 | 6.670 | 6.380 | 6.640 | 602,745 | +0.32(+5.06%) |
Apr 04, 2018 | 6.250 | 6.370 | 6.070 | 6.320 | 204,869 | -0.06(-0.94%) |
Apr 03, 2018 | 6.650 | 6.670 | 6.270 | 6.380 | 190,132 | -0.22(-3.33%) |
Apr 02, 2018 | 6.970 | 6.990 | 6.540 | 6.600 | 186,833 | -0.38(-5.44%) |
Mar 29, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.51(+7.88%) | |
Mar 28, 2018 | 6.760 | 6.760 | 6.130 | 6.470 | 530,579 | -0.20(-3.00%) |
Mar 27, 2018 | 7.530 | 7.540 | 6.580 | 6.670 | 1,002,073 | -0.78(-10.47%) |
Mar 26, 2018 | 7.810 | 7.900 | 7.450 | 7.450 | 194,955 | -0.36(-4.61%) |
Mar 23, 2018 | 7.910 | 7.990 | 7.760 | 7.810 | 146,151 | -0.14(-1.76%) |
Mar 22, 2018 | 8.030 | 8.060 | 7.880 | 7.950 | 211,424 | -0.09(-1.12%) |
Mar 21, 2018 | 7.950 | 8.080 | 7.820 | 8.040 | 119,413 | +0.10(+1.26%) |
Mar 20, 2018 | 7.960 | 8.030 | 7.870 | 7.940 | 221,051 | -0.10(-1.24%) |
Mar 19, 2018 | 8.380 | 8.390 | 8.010 | 8.040 | 230,655 | -0.23(-2.78%) |
Mar 16, 2018 | 8.500 | 8.640 | 8.270 | 8.270 | 788,793 | -0.24(-2.82%) |
Mar 15, 2018 | 8.660 | 8.700 | 8.390 | 8.510 | 248,302 | -0.13(-1.50%) |
Mar 14, 2018 | 8.420 | 8.730 | 8.360 | 8.640 | 196,484 | +0.14(+1.65%) |
Mar 13, 2018 | 8.540 | 8.800 | 8.450 | 8.500 | 268,309 | +0.07(+0.83%) |
Mar 12, 2018 | 8.250 | 8.620 | 8.240 | 8.430 | 529,375 | +0.28(+3.44%) |
Mar 09, 2018 | 8.040 | 8.380 | 8.040 | 8.150 | 270,621 | +0.10(+1.24%) |
Mar 08, 2018 | 8.070 | 8.150 | 7.900 | 8.050 | 132,513 | -0.02(-0.25%) |
Mar 07, 2018 | 7.950 | 8.140 | 7.850 | 8.070 | 151,048 | +0.09(+1.13%) |
Mar 06, 2018 | 8.050 | 8.070 | 7.850 | 7.980 | 151,525 | -0.01(-0.13%) |
Mar 05, 2018 | 7.900 | 8.090 | 7.850 | 7.990 | 188,737 | +0.01(+0.13%) |
Mar 02, 2018 | 8.060 | 8.190 | 7.890 | 7.980 | 293,337 | -0.23(-2.80%) |