Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.070 | 8.190 | 8.070 | 8.100 | 947,243 | -0.01(-0.12%) |
May 30, 2018 | 8.070 | 8.180 | 8.050 | 8.110 | 780,533 | +0.08(+1.00%) |
May 29, 2018 | 7.880 | 8.200 | 7.880 | 8.030 | 1,267,688 | +0.18(+2.29%) |
May 28, 2018 | 8.000 | 8.000 | 7.850 | 7.850 | 304,127 | -0.21(-2.61%) |
May 25, 2018 | 8.090 | 8.200 | 8.040 | 8.060 | 1,581,043 | -0.07(-0.86%) |
May 24, 2018 | 7.890 | 8.150 | 7.880 | 8.130 | 2,301,722 | +0.34(+4.36%) |
May 23, 2018 | 7.590 | 7.850 | 7.590 | 7.790 | 831,431 | +0.18(+2.37%) |
May 22, 2018 | 7.700 | 7.750 | 7.595 | 7.610 | 1,111,058 | -0.14(-1.81%) |
May 18, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.14(+1.84%) | |
May 17, 2018 | 7.660 | 7.660 | 7.560 | 7.610 | 498,340 | -0.05(-0.65%) |
May 16, 2018 | 7.680 | 7.725 | 7.620 | 7.660 | 496,574 | -0.03(-0.39%) |
May 15, 2018 | 7.710 | 7.780 | 7.620 | 7.690 | 1,113,971 | -0.16(-2.04%) |
May 14, 2018 | 7.810 | 7.900 | 7.780 | 7.850 | 836,775 | +0.07(+0.90%) |
May 11, 2018 | 7.940 | 7.960 | 7.760 | 7.780 | 691,439 | -0.13(-1.64%) |
May 10, 2018 | 7.960 | 7.960 | 7.840 | 7.910 | 1,098,425 | +0.04(+0.51%) |
May 09, 2018 | 7.920 | 7.990 | 7.850 | 7.870 | 1,718,055 | -0.10(-1.25%) |
May 08, 2018 | 7.640 | 8.000 | 7.630 | 7.970 | 4,093,229 | +0.65(+8.88%) |
May 07, 2018 | 7.280 | 7.370 | 7.250 | 7.320 | 841,876 | +0.06(+0.83%) |
May 04, 2018 | 7.190 | 7.300 | 7.180 | 7.260 | 758,998 | +0.04(+0.55%) |
May 03, 2018 | 7.300 | 7.310 | 7.170 | 7.220 | 1,480,535 | +0.02(+0.28%) |
May 02, 2018 | 7.120 | 7.340 | 7.100 | 7.200 | 1,376,175 | +0.09(+1.27%) |
May 01, 2018 | 6.970 | 7.110 | 6.920 | 7.110 | 1,343,795 | +0.09(+1.28%) |
Apr 30, 2018 | 7.010 | 7.050 | 6.930 | 7.020 | 1,037,234 | -0.08(-1.13%) |
Apr 27, 2018 | 7.040 | 7.200 | 7.030 | 7.100 | 429,842 | +0.07(+1.00%) |
Apr 26, 2018 | 6.950 | 7.060 | 6.870 | 7.030 | 1,561,019 | +0.12(+1.74%) |
Apr 25, 2018 | 6.930 | 7.050 | 6.880 | 6.910 | 575,045 | -0.10(-1.43%) |
Apr 24, 2018 | 7.000 | 7.040 | 6.920 | 7.010 | 682,410 | +0.03(+0.43%) |
Apr 23, 2018 | 6.990 | 7.000 | 6.860 | 6.980 | 1,153,988 | -0.08(-1.13%) |
Apr 20, 2018 | 7.010 | 7.090 | 6.910 | 7.060 | 1,118,566 | -0.01(-0.14%) |
Apr 19, 2018 | 7.000 | 7.100 | 6.950 | 7.070 | 630,976 | +0.05(+0.71%) |
Apr 18, 2018 | 7.060 | 7.190 | 6.980 | 7.020 | 1,133,946 | +0.06(+0.86%) |
Apr 17, 2018 | 7.000 | 7.060 | 6.950 | 6.960 | 835,760 | -0.07(-1.00%) |
Apr 16, 2018 | 7.050 | 7.050 | 6.920 | 7.030 | 1,034,295 | +0.01(+0.14%) |
Apr 13, 2018 | 6.860 | 7.150 | 6.820 | 7.020 | 1,834,241 | +0.37(+5.56%) |
Apr 12, 2018 | 6.760 | 6.800 | 6.630 | 6.650 | 971,268 | -0.16(-2.35%) |
Apr 11, 2018 | 6.600 | 6.850 | 6.590 | 6.810 | 1,850,157 | +0.27(+4.13%) |
Apr 10, 2018 | 6.570 | 6.590 | 6.445 | 6.540 | 594,494 | +0.02(+0.31%) |
Apr 09, 2018 | 6.500 | 6.580 | 6.410 | 6.520 | 508,302 | +0.05(+0.77%) |
Apr 06, 2018 | 6.470 | 6.470 | 381,599 | -0.11(-1.67%) | ||
Apr 05, 2018 | 6.430 | 6.610 | 6.430 | 6.580 | 522,897 | +0.09(+1.39%) |
Apr 04, 2018 | 6.640 | 6.720 | 6.420 | 6.490 | 823,705 | -0.06(-0.92%) |
Apr 03, 2018 | 6.730 | 6.730 | 6.530 | 6.550 | 891,074 | -0.23(-3.39%) |
Apr 02, 2018 | 6.750 | 6.840 | 6.710 | 6.780 | 874,705 | +0.10(+1.50%) |
Mar 29, 2018 | 6.680 | 6.680 | 6.680 | 0 | +0.02(+0.30%) | |
Mar 28, 2018 | 6.780 | 6.840 | 6.630 | 6.660 | 897,100 | -0.16(-2.35%) |
Mar 27, 2018 | 6.820 | 6.890 | 6.720 | 6.820 | 1,695,722 | -0.10(-1.45%) |
Mar 26, 2018 | 6.810 | 6.920 | 6.790 | 6.920 | 1,591,228 | +0.16(+2.37%) |
Mar 23, 2018 | 6.840 | 6.870 | 6.710 | 6.760 | 1,080,979 | +0.08(+1.20%) |
Mar 22, 2018 | 6.730 | 6.840 | 6.660 | 6.680 | 895,386 | -0.13(-1.91%) |
Mar 21, 2018 | 6.740 | 6.830 | 6.660 | 6.810 | 1,431,141 | +0.13(+1.95%) |
Mar 20, 2018 | 6.520 | 6.720 | 6.520 | 6.680 | 864,238 | +0.12(+1.83%) |
Mar 19, 2018 | 6.440 | 6.570 | 6.400 | 6.560 | 673,700 | +0.13(+2.02%) |
Mar 16, 2018 | 6.380 | 6.495 | 6.340 | 6.430 | 1,004,692 | +0.05(+0.78%) |
Mar 15, 2018 | 6.300 | 6.460 | 6.250 | 6.380 | 629,172 | +0.04(+0.63%) |
Mar 14, 2018 | 6.360 | 6.430 | 6.220 | 6.340 | 1,280,324 | -0.02(-0.31%) |
Mar 13, 2018 | 6.480 | 6.510 | 6.350 | 6.360 | 1,182,055 | -0.10(-1.55%) |
Mar 12, 2018 | 6.500 | 6.500 | 6.315 | 6.460 | 1,366,727 | -0.07(-1.07%) |
Mar 09, 2018 | 6.670 | 6.720 | 6.520 | 6.530 | 802,223 | -0.16(-2.39%) |
Mar 08, 2018 | 6.700 | 6.730 | 6.590 | 6.690 | 637,356 | +0.06(+0.90%) |
Mar 07, 2018 | 6.620 | 6.630 | 1,054,424 | -0.27(-3.91%) | ||
Mar 06, 2018 | 7.000 | 7.020 | 6.890 | 6.900 | 853,736 | +0.00(+0.00%) |
Mar 05, 2018 | 6.820 | 6.960 | 6.770 | 6.900 | 1,021,367 | +0.07(+1.02%) |
Mar 02, 2018 | 6.890 | 6.980 | 6.820 | 6.830 | 993,415 | +0.04(+0.59%) |