Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.810 | 6.870 | 6.760 | 6.845 | 44,424 | -0.11(-1.51%) |
May 30, 2018 | 6.890 | 6.950 | 6.870 | 6.950 | 87,731 | +0.12(+1.76%) |
May 29, 2018 | 6.925 | 6.950 | 6.770 | 6.830 | 24,120 | -0.18(-2.57%) |
May 25, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.02(-0.28%) | |
May 24, 2018 | 7.020 | 7.080 | 7.020 | 7.030 | 24,127 | +0.04(+0.57%) |
May 23, 2018 | 6.990 | 7.070 | 6.980 | 6.990 | 12,307 | -0.05(-0.71%) |
May 22, 2018 | 7.060 | 7.060 | 6.960 | 7.040 | 22,737 | -0.09(-1.26%) |
May 21, 2018 | 6.990 | 7.270 | 6.990 | 7.130 | 11,527 | -0.01(-0.14%) |
May 18, 2018 | 7.045 | 7.140 | 7.010 | 7.140 | 3,925 | -0.03(-0.42%) |
May 17, 2018 | 7.270 | 7.270 | 7.140 | 7.170 | 9,876 | +0.21(+3.02%) |
May 16, 2018 | 6.910 | 6.970 | 6.899 | 6.960 | 12,060 | -0.01(-0.14%) |
May 15, 2018 | 6.990 | 6.990 | 6.940 | 6.970 | 13,365 | -0.07(-0.99%) |
May 14, 2018 | 7.100 | 7.100 | 7.010 | 7.040 | 5,805 | +0.00(+0.00%) |
May 11, 2018 | 7.040 | 7.040 | 6.980 | 7.040 | 5,622 | -0.04(-0.56%) |
May 10, 2018 | 7.060 | 7.080 | 7.000 | 7.080 | 13,288 | +0.04(+0.57%) |
May 09, 2018 | 7.050 | 7.060 | 7.000 | 7.040 | 17,353 | -0.31(-4.22%) |
May 08, 2018 | 7.100 | 7.350 | 7.035 | 7.350 | 32,388 | +0.18(+2.51%) |
May 07, 2018 | 7.127 | 7.170 | 7.127 | 7.170 | 16,611 | +0.01(+0.14%) |
May 04, 2018 | 7.180 | 7.190 | 7.130 | 7.160 | 9,613 | -0.04(-0.49%) |
May 03, 2018 | 7.230 | 7.250 | 7.150 | 7.195 | 17,551 | +0.17(+2.35%) |
May 02, 2018 | 7.070 | 7.084 | 7.020 | 7.030 | 5,734 | -0.06(-0.85%) |
May 01, 2018 | 7.170 | 7.170 | 7.030 | 7.090 | 19,867 | -0.04(-0.63%) |
Apr 30, 2018 | 7.200 | 7.200 | 7.110 | 7.135 | 27,968 | -0.08(-1.18%) |
Apr 27, 2018 | 7.180 | 7.220 | 7.180 | 7.220 | 23,917 | +0.02(+0.28%) |
Apr 26, 2018 | 7.220 | 7.230 | 7.150 | 7.200 | 13,057 | +0.11(+1.55%) |
Apr 25, 2018 | 7.070 | 7.120 | 7.060 | 7.090 | 3,919 | +0.01(+0.14%) |
Apr 24, 2018 | 7.160 | 7.160 | 7.060 | 7.080 | 8,762 | -0.05(-0.77%) |
Apr 23, 2018 | 7.110 | 7.157 | 7.100 | 7.135 | 10,313 | -0.08(-1.18%) |
Apr 20, 2018 | 7.210 | 7.250 | 7.210 | 7.220 | 9,764 | -0.08(-1.16%) |
Apr 19, 2018 | 7.310 | 7.310 | 7.270 | 7.305 | 3,512 | +0.06(+0.83%) |
Apr 18, 2018 | 7.290 | 7.290 | 7.200 | 7.245 | 16,517 | -0.06(-0.89%) |
Apr 17, 2018 | 7.270 | 7.320 | 7.270 | 7.310 | 13,002 | -0.01(-0.14%) |
Apr 16, 2018 | 7.230 | 7.320 | 7.230 | 7.320 | 5,646 | -0.02(-0.27%) |
Apr 13, 2018 | 7.330 | 7.350 | 7.310 | 7.340 | 5,472 | +0.10(+1.45%) |
Apr 12, 2018 | 7.240 | 7.260 | 7.235 | 7.235 | 6,098 | -0.05(-0.69%) |
Apr 11, 2018 | 7.290 | 7.340 | 7.260 | 7.285 | 16,578 | +0.01(+0.14%) |
Apr 10, 2018 | 7.230 | 7.310 | 7.230 | 7.275 | 10,187 | -0.05(-0.75%) |
Apr 09, 2018 | 7.330 | 7.370 | 7.320 | 7.330 | 13,437 | +0.13(+1.81%) |
Apr 06, 2018 | 7.274 | 7.310 | 7.170 | 7.200 | 21,415 | +0.02(+0.28%) |
Apr 05, 2018 | 7.080 | 7.180 | 7.080 | 7.180 | 43,025 | +0.10(+1.41%) |
Apr 04, 2018 | 6.980 | 7.086 | 6.980 | 7.080 | 15,665 | -0.04(-0.63%) |
Apr 03, 2018 | 7.010 | 7.140 | 7.010 | 7.125 | 31,055 | +0.05(+0.78%) |
Apr 02, 2018 | 7.230 | 7.230 | 7.000 | 7.070 | 35,251 | -0.12(-1.74%) |
Mar 29, 2018 | 7.195 | 7.195 | 7.195 | 0 | -0.04(-0.55%) | |
Mar 28, 2018 | 7.208 | 7.310 | 7.208 | 7.235 | 28,566 | +0.29(+4.25%) |
Mar 27, 2018 | 7.030 | 7.030 | 6.880 | 6.940 | 67,386 | -0.14(-2.05%) |
Mar 26, 2018 | 7.010 | 7.100 | 7.003 | 7.085 | 62,019 | +0.23(+3.36%) |
Mar 23, 2018 | 6.883 | 6.990 | 6.830 | 6.855 | 53,426 | +0.02(+0.29%) |
Mar 22, 2018 | 6.870 | 6.930 | 6.800 | 6.835 | 21,163 | -0.21(-2.91%) |
Mar 21, 2018 | 7.005 | 7.070 | 7.005 | 7.040 | 33,060 | +0.00(+0.07%) |
Mar 20, 2018 | 7.020 | 7.060 | 7.000 | 7.035 | 53,379 | -0.12(-1.68%) |
Mar 19, 2018 | 7.100 | 7.180 | 7.090 | 7.155 | 26,351 | -0.06(-0.90%) |
Mar 16, 2018 | 7.150 | 7.220 | 7.150 | 7.220 | 18,057 | +0.02(+0.28%) |
Mar 15, 2018 | 7.237 | 7.250 | 7.170 | 7.200 | 28,888 | -0.08(-1.10%) |
Mar 14, 2018 | 7.245 | 7.300 | 7.210 | 7.280 | 21,260 | +0.06(+0.83%) |
Mar 13, 2018 | 7.230 | 7.240 | 7.170 | 7.220 | 99,914 | -0.06(-0.76%) |
Mar 12, 2018 | 7.310 | 7.340 | 7.250 | 7.275 | 39,821 | +0.13(+1.82%) |
Mar 09, 2018 | 7.160 | 7.180 | 7.120 | 7.145 | 27,369 | +0.06(+0.85%) |
Mar 08, 2018 | 7.130 | 7.130 | 7.060 | 7.085 | 25,057 | +0.07(+1.00%) |
Mar 07, 2018 | 6.960 | 7.020 | 6.960 | 7.015 | 33,863 | +0.01(+0.21%) |
Mar 06, 2018 | 7.000 | 7.010 | 6.960 | 7.000 | 37,642 | +0.13(+1.89%) |
Mar 05, 2018 | 6.732 | 6.870 | 6.720 | 6.870 | 29,013 | +0.12(+1.70%) |
Mar 02, 2018 | 6.720 | 6.780 | 6.665 | 6.755 | 46,070 | -0.02(-0.30%) |