Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.633 | 6.648 | 6.552 | 6.619 | 5,873,388 | +0.06(+0.91%) |
May 30, 2018 | 6.581 | 6.663 | 6.537 | 6.559 | 1,713,100 | +0.02(+0.34%) |
May 29, 2018 | 6.477 | 6.596 | 6.449 | 6.537 | 2,439,606 | +0.02(+0.34%) |
May 25, 2018 | 6.514 | 6.514 | 6.514 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.537 | 6.574 | 6.440 | 6.470 | 2,754,284 | -0.05(-0.71%) |
May 23, 2018 | 6.698 | 6.735 | 6.509 | 6.516 | 4,555,151 | -0.21(-3.14%) |
May 22, 2018 | 6.735 | 6.793 | 6.698 | 6.727 | 2,065,191 | +0.04(+0.54%) |
May 21, 2018 | 6.691 | 6.764 | 6.647 | 6.691 | 2,028,761 | +0.04(+0.55%) |
May 18, 2018 | 6.684 | 6.691 | 6.571 | 6.655 | 2,719,814 | -0.04(-0.54%) |
May 17, 2018 | 6.727 | 6.786 | 6.684 | 6.691 | 2,402,147 | -0.01(-0.22%) |
May 16, 2018 | 6.575 | 6.742 | 6.575 | 6.706 | 2,423,017 | +0.15(+2.22%) |
May 15, 2018 | 6.538 | 6.706 | 6.524 | 6.560 | 2,438,091 | +0.04(+0.56%) |
May 14, 2018 | 6.676 | 6.749 | 6.509 | 6.524 | 5,468,479 | -0.15(-2.18%) |
May 11, 2018 | 6.633 | 6.706 | 6.604 | 6.669 | 1,722,470 | +0.03(+0.44%) |
May 10, 2018 | 6.531 | 6.684 | 6.513 | 6.640 | 3,440,966 | +0.17(+2.70%) |
May 09, 2018 | 6.436 | 6.524 | 6.283 | 6.465 | 8,054,593 | +0.01(+0.23%) |
May 08, 2018 | 6.422 | 6.582 | 6.363 | 6.451 | 4,055,311 | +0.04(+0.57%) |
May 07, 2018 | 6.298 | 6.553 | 6.261 | 6.414 | 4,581,534 | +0.12(+1.97%) |
May 04, 2018 | 6.174 | 6.385 | 6.043 | 6.291 | 5,156,753 | +0.07(+1.05%) |
May 03, 2018 | 6.545 | 6.553 | 6.218 | 6.225 | 6,514,510 | -0.33(-5.11%) |
May 02, 2018 | 7.463 | 7.463 | 6.553 | 6.560 | 6,307,750 | -0.74(-10.17%) |
May 01, 2018 | 7.426 | 7.448 | 7.164 | 7.303 | 3,356,094 | -0.14(-1.86%) |
Apr 30, 2018 | 8.009 | 8.009 | 7.430 | 7.441 | 3,462,432 | -0.45(-5.72%) |
Apr 27, 2018 | 7.805 | 7.929 | 7.754 | 7.892 | 2,162,269 | +0.12(+1.50%) |
Apr 26, 2018 | 7.754 | 7.812 | 7.674 | 7.776 | 2,107,894 | +0.07(+0.85%) |
Apr 25, 2018 | 7.732 | 7.790 | 7.681 | 7.710 | 1,952,557 | -0.05(-0.66%) |
Apr 24, 2018 | 7.885 | 8.031 | 7.710 | 7.761 | 2,361,509 | -0.05(-0.65%) |
Apr 23, 2018 | 7.805 | 7.925 | 7.790 | 7.812 | 1,190,212 | +0.00(+0.00%) |
Apr 20, 2018 | 7.987 | 8.082 | 7.758 | 7.812 | 2,159,471 | -0.16(-2.01%) |
Apr 19, 2018 | 7.980 | 8.074 | 7.951 | 7.972 | 2,180,534 | -0.01(-0.09%) |
Apr 18, 2018 | 7.958 | 8.016 | 7.892 | 7.980 | 1,647,152 | +0.03(+0.37%) |
Apr 17, 2018 | 7.914 | 8.031 | 7.870 | 7.951 | 4,201,005 | +0.09(+1.20%) |
Apr 16, 2018 | 7.841 | 7.918 | 7.805 | 7.856 | 1,319,327 | +0.04(+0.47%) |
Apr 13, 2018 | 8.009 | 8.009 | 7.794 | 7.820 | 1,276,357 | -0.12(-1.56%) |
Apr 12, 2018 | 7.892 | 7.976 | 7.889 | 7.943 | 944,580 | +0.08(+1.02%) |
Apr 11, 2018 | 7.849 | 8.045 | 7.841 | 7.863 | 2,353,994 | -0.03(-0.37%) |
Apr 10, 2018 | 7.798 | 7.951 | 7.783 | 7.892 | 1,646,945 | +0.20(+2.55%) |
Apr 09, 2018 | 7.878 | 7.912 | 7.688 | 7.696 | 1,794,148 | -0.12(-1.49%) |
Apr 06, 2018 | 7.914 | 7.980 | 7.761 | 7.812 | 1,583,031 | -0.16(-2.01%) |
Apr 05, 2018 | 8.103 | 8.133 | 7.932 | 7.972 | 2,595,275 | -0.10(-1.26%) |
Apr 04, 2018 | 7.805 | 8.103 | 7.805 | 8.074 | 4,557,050 | +0.19(+2.40%) |
Apr 03, 2018 | 7.841 | 7.972 | 7.841 | 7.885 | 2,355,885 | +0.06(+0.74%) |
Apr 02, 2018 | 7.907 | 7.972 | 7.740 | 7.827 | 2,651,923 | -0.10(-1.29%) |
Mar 29, 2018 | 7.929 | 7.929 | 7.929 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.951 | 8.016 | 7.889 | 7.987 | 1,517,928 | +0.04(+0.46%) |
Mar 27, 2018 | 8.009 | 8.089 | 7.911 | 7.951 | 2,173,643 | -0.04(-0.55%) |
Mar 26, 2018 | 8.366 | 8.402 | 7.921 | 7.994 | 2,445,484 | -0.25(-3.00%) |
Mar 23, 2018 | 8.650 | 8.730 | 8.242 | 8.242 | 1,743,240 | -0.38(-4.39%) |
Mar 22, 2018 | 8.824 | 8.846 | 8.591 | 8.620 | 3,712,802 | -0.29(-3.27%) |
Mar 21, 2018 | 8.795 | 8.970 | 8.780 | 8.912 | 1,681,197 | +0.09(+1.07%) |
Mar 20, 2018 | 8.999 | 9.035 | 8.759 | 8.817 | 1,869,103 | -0.13(-1.46%) |
Mar 19, 2018 | 9.021 | 9.035 | 8.912 | 8.948 | 1,918,344 | -0.10(-1.13%) |
Mar 16, 2018 | 9.086 | 9.137 | 9.017 | 9.050 | 5,705,670 | -0.04(-0.48%) |
Mar 15, 2018 | 9.130 | 9.192 | 9.094 | 9.094 | 1,293,056 | -0.04(-0.40%) |
Mar 14, 2018 | 9.283 | 9.283 | 9.097 | 9.130 | 2,912,518 | -0.09(-1.03%) |
Mar 13, 2018 | 9.283 | 9.319 | 9.174 | 9.225 | 5,630,816 | -0.03(-0.31%) |
Mar 12, 2018 | 9.341 | 9.399 | 9.196 | 9.254 | 1,768,506 | -0.12(-1.24%) |
Mar 09, 2018 | 9.407 | 9.421 | 9.327 | 9.370 | 2,063,910 | +0.06(+0.63%) |
Mar 08, 2018 | 9.472 | 9.525 | 9.247 | 9.312 | 2,230,158 | -0.12(-1.31%) |
Mar 07, 2018 | 9.531 | 9.341 | 9.436 | 2,556,007 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.341 | 9.527 | 9.072 | 9.494 | 4,812,051 | +0.15(+1.64%) |
Mar 05, 2018 | 9.276 | 9.359 | 9.137 | 9.341 | 3,538,517 | +0.01(+0.08%) |
Mar 02, 2018 | 9.021 | 9.363 | 8.941 | 9.334 | 2,140,086 | +0.25(+2.72%) |