Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.500 | 7.830 | 7.490 | 7.830 | 78,865 | +0.35(+4.68%) |
May 30, 2018 | 7.470 | 7.570 | 7.390 | 7.480 | 21,712 | -0.03(-0.40%) |
May 29, 2018 | 7.580 | 7.600 | 7.450 | 7.510 | 25,232 | -0.07(-0.92%) |
May 28, 2018 | 7.570 | 7.590 | 7.540 | 7.580 | 1,756 | +0.02(+0.26%) |
May 25, 2018 | 7.580 | 7.710 | 7.550 | 7.560 | 17,207 | +0.03(+0.40%) |
May 24, 2018 | 7.510 | 7.590 | 7.470 | 7.530 | 13,400 | +0.04(+0.53%) |
May 23, 2018 | 7.620 | 7.720 | 7.410 | 7.490 | 23,574 | +0.01(+0.13%) |
May 22, 2018 | 7.420 | 7.650 | 7.300 | 7.480 | 40,146 | -0.32(-4.10%) |
May 18, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.01(+0.13%) | |
May 17, 2018 | 8.140 | 8.280 | 7.700 | 7.790 | 54,963 | -0.34(-4.18%) |
May 16, 2018 | 8.060 | 8.550 | 8.040 | 8.130 | 132,762 | +0.06(+0.74%) |
May 15, 2018 | 7.950 | 8.250 | 7.750 | 8.070 | 107,185 | +0.09(+1.13%) |
May 14, 2018 | 7.210 | 8.150 | 7.180 | 7.980 | 188,925 | +0.83(+11.61%) |
May 11, 2018 | 6.680 | 7.270 | 6.680 | 7.150 | 116,592 | +0.45(+6.72%) |
May 10, 2018 | 6.680 | 6.750 | 6.680 | 6.700 | 11,790 | +0.01(+0.15%) |
May 09, 2018 | 6.800 | 6.800 | 6.680 | 6.690 | 33,700 | -0.20(-2.90%) |
May 08, 2018 | 6.720 | 6.890 | 6.710 | 6.890 | 22,906 | +0.19(+2.84%) |
May 07, 2018 | 6.790 | 6.790 | 6.640 | 6.700 | 14,067 | -0.02(-0.30%) |
May 04, 2018 | 6.690 | 6.830 | 6.600 | 6.720 | 17,488 | +0.04(+0.60%) |
May 03, 2018 | 6.760 | 6.820 | 6.660 | 6.680 | 31,373 | -0.14(-2.05%) |
May 02, 2018 | 6.660 | 6.870 | 6.630 | 6.820 | 15,352 | +0.04(+0.59%) |
May 01, 2018 | 6.840 | 6.840 | 6.580 | 6.780 | 27,487 | -0.06(-0.88%) |
Apr 30, 2018 | 6.840 | 6.930 | 6.700 | 6.840 | 33,951 | -0.03(-0.44%) |
Apr 27, 2018 | 6.910 | 6.960 | 6.870 | 6.870 | 5,200 | -0.04(-0.58%) |
Apr 26, 2018 | 6.870 | 7.000 | 6.870 | 6.910 | 16,652 | +0.04(+0.58%) |
Apr 25, 2018 | 7.020 | 7.020 | 6.740 | 6.870 | 23,005 | -0.07(-1.01%) |
Apr 24, 2018 | 7.080 | 7.140 | 6.930 | 6.940 | 25,101 | -0.06(-0.86%) |
Apr 23, 2018 | 7.000 | 7.080 | 6.960 | 7.000 | 16,665 | +0.07(+1.01%) |
Apr 20, 2018 | 7.080 | 7.080 | 6.880 | 6.930 | 9,560 | -0.06(-0.86%) |
Apr 19, 2018 | 7.140 | 7.140 | 6.840 | 6.990 | 25,906 | -0.15(-2.10%) |
Apr 18, 2018 | 6.840 | 7.140 | 6.800 | 7.140 | 59,935 | +0.30(+4.39%) |
Apr 17, 2018 | 6.810 | 6.990 | 6.810 | 6.840 | 88,484 | -0.01(-0.15%) |
Apr 16, 2018 | 6.940 | 6.940 | 6.800 | 6.850 | 23,618 | -0.11(-1.58%) |
Apr 13, 2018 | 6.800 | 6.960 | 6.790 | 6.960 | 25,295 | +0.12(+1.75%) |
Apr 12, 2018 | 6.750 | 6.880 | 6.750 | 6.840 | 10,055 | +0.09(+1.33%) |
Apr 11, 2018 | 6.760 | 6.870 | 6.730 | 6.750 | 15,233 | -0.05(-0.74%) |
Apr 10, 2018 | 6.600 | 6.840 | 6.580 | 6.800 | 37,895 | +0.21(+3.19%) |
Apr 09, 2018 | 6.610 | 6.780 | 6.580 | 6.590 | 14,335 | -0.06(-0.90%) |
Apr 06, 2018 | 6.670 | 6.670 | 6.510 | 6.650 | 20,003 | +0.02(+0.30%) |
Apr 05, 2018 | 6.640 | 6.700 | 6.550 | 6.630 | 13,700 | -0.11(-1.63%) |
Apr 04, 2018 | 6.660 | 6.750 | 6.490 | 6.740 | 17,531 | +0.08(+1.20%) |
Apr 03, 2018 | 6.550 | 6.730 | 6.440 | 6.660 | 22,819 | +0.07(+1.06%) |
Apr 02, 2018 | 6.780 | 6.790 | 6.500 | 6.590 | 30,436 | -0.19(-2.80%) |
Mar 29, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.04(-0.59%) | |
Mar 28, 2018 | 6.600 | 6.820 | 6.530 | 6.820 | 19,445 | +0.14(+2.10%) |
Mar 27, 2018 | 6.890 | 7.000 | 6.630 | 6.680 | 34,630 | -0.22(-3.19%) |
Mar 26, 2018 | 6.960 | 6.960 | 6.700 | 6.900 | 41,382 | +0.14(+2.07%) |
Mar 23, 2018 | 6.970 | 7.000 | 6.760 | 6.760 | 27,393 | -0.27(-3.84%) |
Mar 22, 2018 | 7.060 | 7.240 | 7.010 | 7.030 | 31,452 | -0.08(-1.13%) |
Mar 21, 2018 | 7.120 | 7.250 | 7.070 | 7.110 | 30,794 | +0.05(+0.71%) |
Mar 20, 2018 | 7.620 | 7.620 | 7.060 | 7.060 | 72,981 | -0.45(-5.99%) |
Mar 19, 2018 | 7.440 | 7.660 | 7.310 | 7.510 | 71,993 | +0.16(+2.18%) |
Mar 16, 2018 | 7.370 | 7.820 | 7.200 | 7.350 | 230,594 | +0.34(+4.85%) |
Mar 15, 2018 | 6.960 | 7.100 | 6.930 | 7.010 | 22,953 | +0.07(+1.01%) |
Mar 14, 2018 | 6.900 | 7.020 | 6.820 | 6.940 | 29,990 | +0.01(+0.14%) |
Mar 13, 2018 | 7.090 | 7.120 | 6.900 | 6.930 | 54,938 | -0.21(-2.94%) |
Mar 12, 2018 | 7.190 | 7.200 | 6.900 | 7.140 | 36,125 | +0.05(+0.71%) |
Mar 09, 2018 | 6.980 | 7.090 | 6.850 | 7.090 | 24,663 | +0.14(+2.01%) |
Mar 08, 2018 | 6.900 | 6.950 | 6.760 | 6.950 | 10,849 | +0.05(+0.72%) |
Mar 07, 2018 | 6.710 | 6.900 | 20,817 | +0.09(+1.32%) | ||
Mar 06, 2018 | 6.950 | 6.950 | 6.690 | 6.810 | 22,220 | -0.08(-1.16%) |
Mar 05, 2018 | 7.020 | 7.020 | 6.820 | 6.890 | 79,874 | +0.10(+1.47%) |
Mar 02, 2018 | 6.490 | 6.830 | 6.490 | 6.790 | 38,097 | +0.22(+3.35%) |