Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.830 | 6.920 | 6.830 | 6.860 | 103,585 | +0.02(+0.29%) |
May 30, 2018 | 6.870 | 6.870 | 6.768 | 6.840 | 146,655 | -0.16(-2.29%) |
May 29, 2018 | 7.090 | 7.090 | 6.900 | 7.000 | 715,885 | -0.06(-0.85%) |
May 25, 2018 | 7.060 | 7.060 | 7.060 | 0 | +0.13(+1.88%) | |
May 24, 2018 | 6.990 | 7.040 | 6.901 | 6.930 | 269,564 | -0.02(-0.29%) |
May 23, 2018 | 6.860 | 6.950 | 6.820 | 6.950 | 207,715 | +0.11(+1.61%) |
May 22, 2018 | 6.810 | 6.930 | 6.795 | 6.840 | 224,748 | +0.12(+1.79%) |
May 21, 2018 | 6.840 | 6.840 | 6.660 | 6.720 | 240,306 | -0.08(-1.18%) |
May 18, 2018 | 6.630 | 6.810 | 6.616 | 6.800 | 349,503 | +0.24(+3.66%) |
May 17, 2018 | 6.590 | 6.620 | 6.530 | 6.560 | 224,176 | +0.03(+0.46%) |
May 16, 2018 | 6.570 | 6.570 | 6.490 | 6.530 | 84,457 | +0.00(+0.00%) |
May 15, 2018 | 6.550 | 6.550 | 6.450 | 6.530 | 148,554 | +0.02(+0.31%) |
May 14, 2018 | 6.550 | 6.560 | 6.500 | 6.510 | 146,478 | -0.07(-1.06%) |
May 11, 2018 | 6.650 | 6.660 | 6.580 | 6.580 | 133,943 | -0.11(-1.64%) |
May 10, 2018 | 6.710 | 6.750 | 6.630 | 6.690 | 245,538 | -0.04(-0.59%) |
May 09, 2018 | 6.730 | 6.780 | 6.680 | 6.730 | 208,613 | -0.07(-1.03%) |
May 08, 2018 | 6.730 | 6.830 | 6.730 | 6.800 | 151,479 | +0.07(+1.04%) |
May 07, 2018 | 6.790 | 6.840 | 6.730 | 6.730 | 297,441 | -0.15(-2.18%) |
May 04, 2018 | 6.960 | 6.965 | 6.864 | 6.880 | 225,785 | -0.16(-2.22%) |
May 03, 2018 | 6.840 | 7.040 | 6.830 | 7.036 | 353,166 | +0.13(+1.83%) |
May 02, 2018 | 6.920 | 7.000 | 6.842 | 6.910 | 236,615 | -0.03(-0.39%) |
May 01, 2018 | 6.720 | 6.940 | 6.705 | 6.937 | 912,581 | +0.22(+3.23%) |
Apr 30, 2018 | 6.650 | 6.740 | 6.614 | 6.720 | 277,750 | +0.14(+2.13%) |
Apr 27, 2018 | 6.450 | 6.580 | 6.450 | 6.580 | 82,459 | +0.13(+2.02%) |
Apr 26, 2018 | 6.490 | 6.529 | 6.442 | 6.450 | 136,276 | -0.10(-1.53%) |
Apr 25, 2018 | 6.440 | 6.590 | 6.400 | 6.550 | 122,330 | +0.17(+2.66%) |
Apr 24, 2018 | 6.250 | 6.400 | 6.200 | 6.380 | 101,758 | +0.10(+1.59%) |
Apr 23, 2018 | 6.330 | 6.358 | 6.250 | 6.280 | 143,162 | -0.04(-0.63%) |
Apr 20, 2018 | 6.390 | 6.430 | 6.310 | 6.320 | 133,296 | -0.16(-2.47%) |
Apr 19, 2018 | 6.500 | 6.510 | 6.420 | 6.480 | 84,202 | +0.02(+0.31%) |
Apr 18, 2018 | 6.410 | 6.470 | 6.391 | 6.460 | 177,806 | +0.11(+1.73%) |
Apr 17, 2018 | 6.330 | 6.420 | 6.315 | 6.350 | 47,348 | +0.00(+0.00%) |
Apr 16, 2018 | 6.420 | 6.420 | 6.320 | 6.350 | 79,038 | -0.14(-2.16%) |
Apr 13, 2018 | 6.490 | 6.540 | 6.420 | 6.490 | 75,056 | -0.10(-1.52%) |
Apr 12, 2018 | 6.550 | 6.600 | 6.504 | 6.590 | 98,289 | -0.05(-0.75%) |
Apr 11, 2018 | 6.630 | 6.710 | 6.600 | 6.640 | 130,091 | -0.03(-0.45%) |
Apr 10, 2018 | 6.600 | 6.720 | 6.570 | 6.670 | 329,593 | +0.01(+0.15%) |
Apr 09, 2018 | 6.490 | 6.690 | 6.490 | 6.660 | 284,916 | +0.24(+3.74%) |
Apr 06, 2018 | 6.310 | 6.449 | 6.310 | 6.420 | 149,391 | +0.11(+1.74%) |
Apr 05, 2018 | 6.270 | 6.360 | 6.270 | 6.310 | 92,888 | +0.08(+1.28%) |
Apr 04, 2018 | 6.200 | 6.270 | 6.180 | 6.230 | 285,786 | -0.01(-0.16%) |
Apr 03, 2018 | 6.170 | 6.330 | 6.170 | 6.240 | 107,488 | +0.09(+1.51%) |
Apr 02, 2018 | 6.260 | 6.260 | 6.131 | 6.147 | 130,938 | -0.05(-0.85%) |
Mar 29, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.07(+1.14%) | |
Mar 28, 2018 | 6.160 | 6.210 | 6.110 | 6.130 | 107,022 | -0.02(-0.33%) |
Mar 27, 2018 | 6.240 | 6.250 | 6.150 | 6.150 | 151,360 | -0.09(-1.44%) |
Mar 26, 2018 | 6.240 | 6.270 | 6.170 | 6.240 | 96,833 | -0.04(-0.64%) |
Mar 23, 2018 | 6.180 | 6.290 | 6.140 | 6.280 | 132,250 | +0.04(+0.64%) |
Mar 22, 2018 | 6.280 | 6.280 | 6.170 | 6.240 | 105,294 | +0.02(+0.32%) |
Mar 21, 2018 | 6.200 | 6.220 | 6.111 | 6.220 | 103,344 | +0.03(+0.48%) |
Mar 20, 2018 | 6.210 | 6.260 | 6.181 | 6.190 | 143,136 | -0.01(-0.16%) |
Mar 19, 2018 | 6.360 | 6.360 | 6.181 | 6.200 | 396,084 | -0.19(-2.97%) |
Mar 16, 2018 | 6.500 | 6.500 | 6.390 | 6.390 | 436,534 | -0.15(-2.29%) |
Mar 15, 2018 | 6.660 | 6.660 | 6.510 | 6.540 | 192,324 | -0.12(-1.80%) |
Mar 14, 2018 | 6.620 | 6.690 | 6.620 | 6.660 | 65,077 | +0.02(+0.30%) |
Mar 13, 2018 | 6.710 | 6.779 | 6.610 | 6.640 | 152,930 | -0.04(-0.60%) |
Mar 12, 2018 | 6.590 | 6.710 | 6.580 | 6.680 | 216,243 | +0.01(+0.15%) |
Mar 09, 2018 | 6.740 | 6.740 | 6.610 | 6.670 | 224,205 | -0.13(-1.91%) |
Mar 08, 2018 | 6.760 | 6.840 | 6.670 | 6.800 | 257,931 | +0.02(+0.29%) |
Mar 07, 2018 | 6.760 | 6.780 | 119,231 | -0.08(-1.17%) | ||
Mar 06, 2018 | 6.820 | 6.880 | 6.730 | 6.860 | 186,769 | -0.03(-0.44%) |
Mar 05, 2018 | 6.840 | 6.910 | 6.761 | 6.890 | 387,412 | +0.11(+1.62%) |
Mar 02, 2018 | 6.900 | 6.920 | 6.691 | 6.780 | 631,120 | -0.20(-2.87%) |