Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.213 | 8.259 | 7.947 | 8.066 | 952,834 | -0.02(-0.23%) |
May 30, 2018 | 7.809 | 8.121 | 7.768 | 8.085 | 1,353,025 | +0.32(+4.14%) |
May 29, 2018 | 7.515 | 7.883 | 7.442 | 7.763 | 1,446,572 | +0.13(+1.68%) |
May 25, 2018 | 7.634 | 7.634 | 7.634 | 0 | -0.57(-6.94%) | |
May 24, 2018 | 8.241 | 8.333 | 8.149 | 8.204 | 1,013,754 | -0.06(-0.67%) |
May 23, 2018 | 8.369 | 8.461 | 8.154 | 8.259 | 1,568,396 | -0.10(-1.21%) |
May 22, 2018 | 8.222 | 8.425 | 8.140 | 8.360 | 2,074,783 | +0.13(+1.56%) |
May 21, 2018 | 8.002 | 8.259 | 7.947 | 8.232 | 1,087,495 | +0.29(+3.70%) |
May 18, 2018 | 7.883 | 7.965 | 7.827 | 7.938 | 874,973 | +0.02(+0.23%) |
May 17, 2018 | 7.873 | 8.057 | 7.869 | 7.919 | 1,425,081 | +0.08(+1.06%) |
May 16, 2018 | 8.296 | 8.305 | 7.781 | 7.837 | 3,015,988 | -0.47(-5.64%) |
May 15, 2018 | 8.268 | 8.425 | 8.232 | 8.305 | 1,124,014 | -0.02(-0.22%) |
May 14, 2018 | 8.498 | 8.544 | 8.314 | 8.324 | 1,760,695 | -0.15(-1.74%) |
May 11, 2018 | 8.287 | 8.480 | 8.250 | 8.470 | 1,863,288 | +0.20(+2.44%) |
May 10, 2018 | 8.121 | 8.314 | 8.085 | 8.268 | 2,058,537 | +0.15(+1.81%) |
May 09, 2018 | 8.103 | 8.135 | 7.913 | 8.121 | 1,828,004 | +0.06(+0.68%) |
May 08, 2018 | 7.919 | 8.112 | 7.901 | 8.066 | 2,082,163 | +0.17(+2.09%) |
May 07, 2018 | 7.589 | 7.938 | 7.579 | 7.901 | 2,736,631 | +0.38(+5.01%) |
May 04, 2018 | 7.478 | 7.607 | 7.396 | 7.524 | 1,662,684 | +0.05(+0.61%) |
May 03, 2018 | 7.533 | 7.737 | 7.396 | 7.478 | 3,634,071 | -0.11(-1.45%) |
May 02, 2018 | 7.396 | 7.662 | 7.368 | 7.589 | 2,131,480 | +0.20(+2.74%) |
May 01, 2018 | 7.074 | 7.437 | 7.046 | 7.386 | 3,366,838 | +0.32(+4.55%) |
Apr 30, 2018 | 7.074 | 7.092 | 6.927 | 7.065 | 828,710 | +0.01(+0.13%) |
Apr 27, 2018 | 6.991 | 7.092 | 6.982 | 7.056 | 517,372 | +0.01(+0.13%) |
Apr 26, 2018 | 7.175 | 7.203 | 7.001 | 7.046 | 828,622 | -0.05(-0.65%) |
Apr 25, 2018 | 7.037 | 7.180 | 6.991 | 7.092 | 1,035,706 | +0.08(+1.18%) |
Apr 24, 2018 | 7.120 | 7.429 | 6.964 | 7.010 | 2,047,735 | -0.14(-1.93%) |
Apr 23, 2018 | 7.175 | 7.193 | 6.817 | 7.148 | 1,524,722 | +0.02(+0.26%) |
Apr 20, 2018 | 6.771 | 7.189 | 6.762 | 7.129 | 4,942,196 | +0.67(+10.38%) |
Apr 19, 2018 | 6.477 | 6.550 | 6.394 | 6.459 | 673,257 | +0.07(+1.08%) |
Apr 18, 2018 | 6.345 | 6.421 | 6.308 | 6.390 | 1,929,699 | +0.18(+2.91%) |
Apr 17, 2018 | 6.363 | 6.363 | 6.173 | 6.209 | 1,302,890 | -0.15(-2.41%) |
Apr 16, 2018 | 6.200 | 6.390 | 6.151 | 6.363 | 1,208,337 | +0.18(+2.92%) |
Apr 13, 2018 | 6.245 | 6.245 | 6.137 | 6.182 | 665,732 | -0.05(-0.72%) |
Apr 12, 2018 | 6.137 | 6.245 | 6.087 | 6.227 | 995,899 | +0.09(+1.47%) |
Apr 11, 2018 | 6.137 | 6.137 | 6.060 | 6.137 | 757,338 | -0.05(-0.87%) |
Apr 10, 2018 | 6.155 | 6.218 | 6.065 | 6.191 | 905,557 | +0.14(+2.39%) |
Apr 09, 2018 | 6.137 | 6.254 | 6.047 | 6.047 | 918,756 | -0.13(-2.05%) |
Apr 06, 2018 | 6.209 | 6.241 | 6.069 | 6.173 | 1,015,689 | -0.05(-0.87%) |
Apr 05, 2018 | 6.092 | 6.272 | 6.074 | 6.227 | 1,182,892 | +0.14(+2.37%) |
Apr 04, 2018 | 6.065 | 6.128 | 6.011 | 6.083 | 859,383 | -0.11(-1.75%) |
Apr 03, 2018 | 6.101 | 6.227 | 6.029 | 6.191 | 1,245,771 | +0.15(+2.54%) |
Apr 02, 2018 | 6.002 | 6.056 | 5.938 | 6.038 | 978,942 | +0.01(+0.15%) |
Mar 29, 2018 | 6.029 | 6.029 | 6.029 | 0 | +0.26(+4.54%) | |
Mar 28, 2018 | 5.776 | 5.848 | 5.713 | 5.767 | 1,112,208 | +0.02(+0.31%) |
Mar 27, 2018 | 5.803 | 5.938 | 5.740 | 5.749 | 1,089,833 | -0.05(-0.93%) |
Mar 26, 2018 | 5.947 | 5.956 | 5.749 | 5.803 | 1,328,427 | -0.09(-1.53%) |
Mar 23, 2018 | 5.965 | 6.128 | 5.875 | 5.893 | 1,335,766 | -0.05(-0.91%) |
Mar 22, 2018 | 6.047 | 6.119 | 5.920 | 5.947 | 1,210,493 | -0.19(-3.09%) |
Mar 21, 2018 | 5.884 | 6.137 | 5.830 | 6.137 | 1,557,544 | +0.31(+5.26%) |
Mar 20, 2018 | 5.830 | 5.993 | 5.798 | 5.830 | 1,458,100 | +0.01(+0.15%) |
Mar 19, 2018 | 6.155 | 6.155 | 5.744 | 5.821 | 2,241,042 | -0.37(-5.98%) |
Mar 16, 2018 | 5.993 | 6.191 | 5.993 | 6.191 | 12,635,904 | +0.23(+3.78%) |
Mar 15, 2018 | 5.731 | 6.065 | 5.722 | 5.965 | 6,572,388 | +0.31(+5.42%) |
Mar 14, 2018 | 5.189 | 5.722 | 5.162 | 5.659 | 5,991,910 | +0.67(+13.38%) |
Mar 13, 2018 | 5.135 | 5.162 | 4.964 | 4.991 | 2,362,643 | -0.12(-2.30%) |
Mar 12, 2018 | 5.144 | 5.185 | 5.045 | 5.108 | 3,939,414 | -0.07(-1.39%) |
Mar 09, 2018 | 5.343 | 5.356 | 5.144 | 5.180 | 2,347,085 | -0.14(-2.71%) |
Mar 08, 2018 | 5.298 | 5.361 | 5.271 | 5.325 | 1,517,721 | +0.05(+0.85%) |
Mar 07, 2018 | 5.216 | 5.280 | 1,476,016 | -0.01(-0.17%) | ||
Mar 06, 2018 | 5.496 | 5.540 | 5.234 | 5.289 | 2,972,355 | -0.21(-3.78%) |
Mar 05, 2018 | 5.505 | 5.604 | 5.487 | 5.496 | 1,552,909 | -0.01(-0.16%) |
Mar 02, 2018 | 5.523 | 5.532 | 5.406 | 5.505 | 1,426,826 | -0.07(-1.29%) |