Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.860 | 6.960 | 6.840 | 6.892 | 5,309 | +0.16(+2.41%) |
May 30, 2018 | 6.810 | 6.810 | 6.730 | 6.730 | 4,609 | -0.29(-4.13%) |
May 29, 2018 | 6.880 | 7.049 | 6.880 | 7.020 | 5,773 | +0.15(+2.18%) |
May 25, 2018 | 6.870 | 6.870 | 6.870 | 0 | -0.09(-1.29%) | |
May 24, 2018 | 6.900 | 6.965 | 6.850 | 6.960 | 5,151 | +0.18(+2.65%) |
May 23, 2018 | 6.870 | 6.870 | 6.780 | 6.780 | 3,636 | -0.24(-3.42%) |
May 22, 2018 | 6.970 | 7.100 | 6.941 | 7.020 | 6,768 | +0.13(+1.89%) |
May 21, 2018 | 6.910 | 6.950 | 6.803 | 6.890 | 7,903 | +0.19(+2.84%) |
May 18, 2018 | 6.780 | 6.800 | 6.500 | 6.700 | 10,677 | -0.08(-1.18%) |
May 17, 2018 | 6.740 | 6.780 | 6.740 | 6.780 | 1,658 | +0.08(+1.19%) |
May 16, 2018 | 6.750 | 6.810 | 6.660 | 6.700 | 4,264 | -0.20(-2.90%) |
May 15, 2018 | 6.920 | 6.920 | 6.850 | 6.900 | 2,162 | -0.10(-1.43%) |
May 14, 2018 | 7.110 | 7.110 | 7.000 | 7.000 | 6,506 | -0.40(-5.41%) |
May 11, 2018 | 7.400 | 7.400 | 7.295 | 7.400 | 5,198 | +0.00(+0.00%) |
May 10, 2018 | 6.960 | 7.400 | 6.960 | 7.400 | 10,345 | +0.53(+7.71%) |
May 09, 2018 | 6.940 | 6.940 | 6.804 | 6.870 | 3,858 | -0.01(-0.15%) |
May 08, 2018 | 6.960 | 6.960 | 6.880 | 6.880 | 3,751 | -0.24(-3.43%) |
May 07, 2018 | 7.190 | 7.210 | 7.050 | 7.124 | 6,170 | -0.16(-2.14%) |
May 04, 2018 | 7.140 | 7.280 | 7.139 | 7.280 | 3,546 | +0.08(+1.11%) |
May 03, 2018 | 7.030 | 7.200 | 6.960 | 7.200 | 6,162 | +0.28(+4.04%) |
May 02, 2018 | 6.890 | 7.010 | 6.860 | 6.920 | 11,435 | +0.42(+6.46%) |
May 01, 2018 | 6.550 | 6.600 | 6.400 | 6.500 | 4,890 | -0.30(-4.41%) |
Apr 30, 2018 | 6.980 | 6.980 | 6.740 | 6.800 | 13,165 | -0.49(-6.76%) |
Apr 27, 2018 | 7.214 | 7.293 | 7.214 | 7.293 | 2,917 | +0.07(+1.01%) |
Apr 26, 2018 | 7.210 | 7.281 | 7.200 | 7.220 | 3,212 | +0.02(+0.28%) |
Apr 25, 2018 | 7.320 | 7.320 | 7.200 | 7.200 | 3,025 | -0.22(-2.96%) |
Apr 24, 2018 | 7.490 | 7.500 | 7.332 | 7.420 | 2,640 | -0.09(-1.20%) |
Apr 23, 2018 | 7.460 | 7.510 | 7.450 | 7.510 | 2,198 | +0.06(+0.81%) |
Apr 20, 2018 | 7.520 | 7.520 | 7.360 | 7.450 | 6,834 | -0.06(-0.80%) |
Apr 19, 2018 | 7.532 | 7.532 | 7.430 | 7.510 | 3,469 | -0.13(-1.70%) |
Apr 18, 2018 | 7.650 | 7.662 | 7.580 | 7.640 | 4,958 | +0.05(+0.66%) |
Apr 17, 2018 | 7.540 | 7.627 | 7.540 | 7.590 | 5,343 | +0.11(+1.47%) |
Apr 16, 2018 | 7.520 | 7.540 | 7.360 | 7.480 | 14,166 | +0.49(+7.00%) |
Apr 13, 2018 | 7.080 | 7.080 | 6.960 | 6.991 | 6,632 | -0.09(-1.26%) |
Apr 12, 2018 | 7.060 | 7.130 | 7.010 | 7.080 | 3,694 | +0.08(+1.14%) |
Apr 11, 2018 | 7.200 | 7.200 | 6.940 | 7.000 | 9,003 | -0.33(-4.50%) |
Apr 10, 2018 | 7.270 | 7.443 | 7.210 | 7.330 | 23,206 | +0.25(+3.53%) |
Apr 09, 2018 | 6.970 | 7.229 | 6.911 | 7.080 | 28,286 | +0.39(+5.83%) |
Apr 06, 2018 | 6.780 | 6.780 | 6.590 | 6.690 | 2,903 | -0.04(-0.59%) |
Apr 05, 2018 | 6.730 | 6.840 | 6.650 | 6.730 | 17,037 | +0.00(+0.00%) |
Apr 04, 2018 | 6.770 | 6.770 | 6.580 | 6.730 | 15,880 | -0.14(-2.04%) |
Apr 03, 2018 | 6.852 | 6.888 | 6.774 | 6.870 | 19,059 | +0.11(+1.63%) |
Apr 02, 2018 | 7.040 | 7.040 | 6.730 | 6.760 | 31,350 | -0.37(-5.19%) |
Mar 29, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.09(-1.25%) | |
Mar 28, 2018 | 7.200 | 7.380 | 7.200 | 7.220 | 15,298 | +0.14(+1.98%) |
Mar 27, 2018 | 7.160 | 7.370 | 7.020 | 7.080 | 25,021 | +0.06(+0.85%) |
Mar 26, 2018 | 7.030 | 7.065 | 6.870 | 7.020 | 20,025 | -0.13(-1.82%) |
Mar 23, 2018 | 7.252 | 7.252 | 7.080 | 7.150 | 20,901 | -0.10(-1.38%) |
Mar 22, 2018 | 7.420 | 7.450 | 7.250 | 7.250 | 10,866 | -0.37(-4.86%) |
Mar 21, 2018 | 7.550 | 7.640 | 7.480 | 7.620 | 11,996 | -0.06(-0.78%) |
Mar 20, 2018 | 7.580 | 7.720 | 7.580 | 7.680 | 9,775 | +0.20(+2.67%) |
Mar 19, 2018 | 7.470 | 7.535 | 7.355 | 7.480 | 5,880 | +0.03(+0.40%) |
Mar 16, 2018 | 7.370 | 7.480 | 7.310 | 7.450 | 6,766 | +0.07(+0.95%) |
Mar 15, 2018 | 7.540 | 7.540 | 7.370 | 7.380 | 5,326 | -0.09(-1.20%) |
Mar 14, 2018 | 7.640 | 7.660 | 7.330 | 7.470 | 633,268 | -0.21(-2.73%) |
Mar 13, 2018 | 7.750 | 7.750 | 7.620 | 7.680 | 5,712 | +0.09(+1.19%) |
Mar 12, 2018 | 7.590 | 7.740 | 7.570 | 7.590 | 12,933 | -0.29(-3.68%) |
Mar 09, 2018 | 7.820 | 7.920 | 7.800 | 7.880 | 11,045 | +0.12(+1.55%) |
Mar 08, 2018 | 7.900 | 7.950 | 7.550 | 7.760 | 23,581 | -0.23(-2.88%) |
Mar 07, 2018 | 8.000 | 8.050 | 7.928 | 7.990 | 6,984 | -0.13(-1.60%) |
Mar 06, 2018 | 8.110 | 8.120 | 8.110 | 8.120 | 458 | -0.17(-2.05%) |
Mar 05, 2018 | 8.230 | 8.290 | 8.100 | 8.290 | 6,160 | +0.09(+1.10%) |
Mar 02, 2018 | 8.060 | 8.230 | 8.000 | 8.200 | 6,337 | +0.11(+1.36%) |