Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.680 | 6.715 | 6.640 | 6.670 | 575,270 | -0.06(-0.89%) |
May 30, 2018 | 6.690 | 6.730 | 6.690 | 6.730 | 250,257 | +0.03(+0.45%) |
May 29, 2018 | 6.690 | 6.735 | 6.670 | 6.700 | 604,635 | +0.01(+0.15%) |
May 28, 2018 | 6.670 | 6.790 | 6.670 | 6.690 | 123,813 | +0.02(+0.30%) |
May 25, 2018 | 6.700 | 6.725 | 6.590 | 6.670 | 307,341 | -0.02(-0.30%) |
May 24, 2018 | 6.700 | 6.730 | 6.690 | 6.690 | 248,808 | -0.02(-0.30%) |
May 23, 2018 | 6.700 | 6.750 | 6.695 | 6.710 | 231,822 | +0.00(+0.00%) |
May 22, 2018 | 6.720 | 6.755 | 6.705 | 6.710 | 152,142 | -0.01(-0.15%) |
May 18, 2018 | 6.720 | 6.720 | 6.720 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 6.720 | 6.775 | 6.700 | 6.720 | 422,861 | -0.02(-0.30%) |
May 16, 2018 | 6.800 | 6.850 | 6.660 | 6.740 | 799,474 | -0.08(-1.17%) |
May 15, 2018 | 6.720 | 6.840 | 6.710 | 6.820 | 594,405 | +0.07(+1.04%) |
May 14, 2018 | 6.660 | 6.750 | 6.660 | 6.750 | 249,353 | +0.09(+1.35%) |
May 11, 2018 | 6.710 | 6.720 | 6.630 | 6.660 | 251,566 | -0.05(-0.75%) |
May 10, 2018 | 6.680 | 6.740 | 6.640 | 6.710 | 715,710 | +0.04(+0.60%) |
May 09, 2018 | 6.680 | 6.775 | 6.640 | 6.670 | 733,530 | -0.08(-1.19%) |
May 08, 2018 | 7.000 | 7.000 | 6.510 | 6.750 | 1,290,480 | -0.13(-1.89%) |
May 07, 2018 | 6.930 | 6.930 | 6.875 | 6.880 | 425,689 | -0.05(-0.72%) |
May 04, 2018 | 6.880 | 6.980 | 6.860 | 6.930 | 669,381 | +0.05(+0.73%) |
May 03, 2018 | 6.850 | 6.920 | 6.800 | 6.880 | 898,885 | +0.03(+0.44%) |
May 02, 2018 | 6.770 | 6.860 | 6.760 | 6.850 | 240,067 | +0.08(+1.18%) |
May 01, 2018 | 6.730 | 6.800 | 6.710 | 6.770 | 196,071 | +0.01(+0.15%) |
Apr 30, 2018 | 6.850 | 6.870 | 6.750 | 6.760 | 434,729 | -0.11(-1.60%) |
Apr 27, 2018 | 6.870 | 6.880 | 6.820 | 6.870 | 128,558 | +0.01(+0.15%) |
Apr 26, 2018 | 6.750 | 6.880 | 6.750 | 6.860 | 415,803 | +0.12(+1.78%) |
Apr 25, 2018 | 6.740 | 6.790 | 6.730 | 6.740 | 322,083 | +0.00(+0.00%) |
Apr 24, 2018 | 6.750 | 6.775 | 6.720 | 6.740 | 255,700 | -0.01(-0.15%) |
Apr 23, 2018 | 6.740 | 6.820 | 6.700 | 6.750 | 838,512 | -0.01(-0.15%) |
Apr 20, 2018 | 6.810 | 6.830 | 6.720 | 6.760 | 448,198 | -0.08(-1.17%) |
Apr 19, 2018 | 6.930 | 6.940 | 6.810 | 6.840 | 393,607 | -0.09(-1.30%) |
Apr 18, 2018 | 6.840 | 6.980 | 6.840 | 6.930 | 345,680 | +0.07(+1.02%) |
Apr 17, 2018 | 6.870 | 6.900 | 6.835 | 6.860 | 365,489 | -0.02(-0.29%) |
Apr 16, 2018 | 6.760 | 6.880 | 6.760 | 6.880 | 506,639 | +0.07(+1.03%) |
Apr 13, 2018 | 6.830 | 6.840 | 6.790 | 6.810 | 328,198 | -0.03(-0.44%) |
Apr 12, 2018 | 6.840 | 6.920 | 6.760 | 6.840 | 426,978 | -0.02(-0.29%) |
Apr 11, 2018 | 6.830 | 6.920 | 6.790 | 6.860 | 500,733 | +0.02(+0.29%) |
Apr 10, 2018 | 6.890 | 6.900 | 6.820 | 6.840 | 334,229 | -0.01(-0.15%) |
Apr 09, 2018 | 6.910 | 6.980 | 6.850 | 6.850 | 233,470 | -0.05(-0.72%) |
Apr 06, 2018 | 6.900 | 450,638 | +0.02(+0.29%) | |||
Apr 05, 2018 | 6.880 | 6.940 | 6.870 | 6.880 | 448,526 | -0.02(-0.29%) |
Apr 04, 2018 | 6.880 | 6.900 | 6.820 | 6.900 | 423,495 | -0.02(-0.29%) |
Apr 03, 2018 | 6.940 | 6.950 | 6.860 | 6.920 | 379,963 | -0.02(-0.29%) |
Apr 02, 2018 | 6.960 | 7.000 | 6.880 | 6.940 | 363,275 | -0.04(-0.57%) |
Mar 29, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.06(+0.87%) | |
Mar 28, 2018 | 6.930 | 6.980 | 6.880 | 6.920 | 685,257 | +0.00(+0.00%) |
Mar 27, 2018 | 6.990 | 7.050 | 6.910 | 6.920 | 877,206 | -0.09(-1.28%) |
Mar 26, 2018 | 7.060 | 7.060 | 6.920 | 7.010 | 1,564,350 | -0.02(-0.28%) |
Mar 23, 2018 | 7.120 | 7.190 | 7.015 | 7.030 | 534,708 | -0.08(-1.13%) |
Mar 22, 2018 | 7.280 | 7.290 | 7.090 | 7.110 | 759,045 | -0.20(-2.74%) |
Mar 21, 2018 | 7.210 | 7.340 | 7.140 | 7.310 | 495,403 | +0.14(+1.95%) |
Mar 20, 2018 | 7.050 | 7.235 | 7.050 | 7.170 | 506,651 | -0.01(-0.14%) |
Mar 19, 2018 | 7.170 | 7.210 | 7.120 | 7.180 | 649,500 | +0.00(+0.00%) |
Mar 16, 2018 | 7.400 | 7.400 | 7.160 | 7.180 | 1,160,415 | -0.25(-3.36%) |
Mar 15, 2018 | 7.460 | 7.530 | 7.410 | 7.430 | 878,915 | -0.03(-0.40%) |
Mar 14, 2018 | 7.250 | 7.485 | 7.250 | 7.460 | 1,136,944 | +0.16(+2.19%) |
Mar 13, 2018 | 7.270 | 7.330 | 7.270 | 7.300 | 1,063,852 | +0.00(+0.00%) |
Mar 12, 2018 | 7.350 | 7.400 | 7.270 | 7.300 | 581,662 | -0.04(-0.54%) |
Mar 09, 2018 | 7.340 | 7.370 | 7.260 | 7.340 | 409,518 | +0.00(+0.00%) |
Mar 08, 2018 | 7.270 | 7.430 | 7.230 | 7.340 | 508,482 | +0.06(+0.82%) |
Mar 07, 2018 | 7.310 | 7.200 | 7.280 | 543,458 | +0.02(+0.28%) | |
Mar 06, 2018 | 7.420 | 7.435 | 7.250 | 7.260 | 604,926 | -0.18(-2.42%) |
Mar 05, 2018 | 7.420 | 7.550 | 7.260 | 7.440 | 1,376,137 | -0.01(-0.13%) |
Mar 02, 2018 | 7.030 | 7.480 | 6.980 | 7.450 | 1,696,839 | +0.29(+4.05%) |