Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.400 | 6.460 | 6.170 | 6.220 | 1,287,055 | -0.19(-2.96%) |
May 30, 2018 | 6.310 | 6.485 | 6.190 | 6.410 | 794,391 | +0.10(+1.58%) |
May 29, 2018 | 6.340 | 6.380 | 5.950 | 6.310 | 1,977,658 | -0.03(-0.47%) |
May 25, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.40(-5.93%) | |
May 24, 2018 | 6.700 | 6.900 | 6.580 | 6.740 | 1,994,140 | +0.04(+0.60%) |
May 23, 2018 | 6.650 | 6.970 | 6.650 | 6.700 | 1,048,411 | +0.01(+0.15%) |
May 22, 2018 | 7.370 | 7.370 | 6.580 | 6.690 | 3,741,652 | -0.63(-8.61%) |
May 21, 2018 | 7.610 | 7.740 | 7.310 | 7.320 | 669,625 | -0.29(-3.81%) |
May 18, 2018 | 7.590 | 7.755 | 7.510 | 7.610 | 2,345,724 | +0.03(+0.40%) |
May 17, 2018 | 7.530 | 7.655 | 7.430 | 7.580 | 1,022,748 | +0.06(+0.80%) |
May 16, 2018 | 7.420 | 7.575 | 7.415 | 7.520 | 1,720,822 | +0.16(+2.17%) |
May 15, 2018 | 7.270 | 7.480 | 7.270 | 7.360 | 1,863,942 | +0.10(+1.38%) |
May 14, 2018 | 7.580 | 7.620 | 7.260 | 7.260 | 1,376,427 | -0.28(-3.71%) |
May 11, 2018 | 7.350 | 7.590 | 7.010 | 7.540 | 2,567,587 | +0.20(+2.72%) |
May 10, 2018 | 6.570 | 7.500 | 6.370 | 7.340 | 6,140,299 | +1.38(+23.15%) |
May 09, 2018 | 6.050 | 6.210 | 5.890 | 5.960 | 2,851,458 | -0.12(-1.97%) |
May 08, 2018 | 6.130 | 6.260 | 5.950 | 6.080 | 1,241,205 | -0.05(-0.82%) |
May 07, 2018 | 5.980 | 6.230 | 5.980 | 6.130 | 990,127 | +0.20(+3.37%) |
May 04, 2018 | 5.970 | 6.100 | 5.880 | 5.930 | 957,166 | -0.06(-1.00%) |
May 03, 2018 | 6.280 | 6.360 | 5.944 | 5.990 | 1,216,520 | -0.29(-4.62%) |
May 02, 2018 | 6.330 | 6.470 | 6.255 | 6.280 | 1,411,026 | -0.08(-1.26%) |
May 01, 2018 | 6.240 | 6.425 | 6.230 | 6.360 | 1,386,256 | +0.08(+1.27%) |
Apr 30, 2018 | 6.590 | 6.719 | 6.190 | 6.280 | 1,423,999 | -0.32(-4.85%) |
Apr 27, 2018 | 6.680 | 6.770 | 6.505 | 6.600 | 868,264 | -0.03(-0.45%) |
Apr 26, 2018 | 6.690 | 6.840 | 6.620 | 6.630 | 722,446 | -0.04(-0.60%) |
Apr 25, 2018 | 6.800 | 6.830 | 6.565 | 6.670 | 877,646 | -0.16(-2.34%) |
Apr 24, 2018 | 6.860 | 6.975 | 6.742 | 6.830 | 1,346,225 | +0.04(+0.59%) |
Apr 23, 2018 | 6.710 | 6.995 | 6.710 | 6.790 | 1,321,178 | +0.11(+1.65%) |
Apr 20, 2018 | 6.720 | 6.861 | 6.650 | 6.680 | 633,195 | -0.10(-1.47%) |
Apr 19, 2018 | 6.970 | 7.080 | 6.670 | 6.780 | 1,015,587 | -0.24(-3.42%) |
Apr 18, 2018 | 7.010 | 7.200 | 6.925 | 7.020 | 1,267,460 | +0.06(+0.86%) |
Apr 17, 2018 | 6.960 | 7.030 | 6.850 | 6.960 | 662,525 | +0.06(+0.87%) |
Apr 16, 2018 | 6.780 | 7.040 | 6.690 | 6.900 | 1,072,848 | +0.15(+2.22%) |
Apr 13, 2018 | 6.920 | 7.020 | 6.720 | 6.750 | 1,609,181 | -0.10(-1.46%) |
Apr 12, 2018 | 6.700 | 6.979 | 6.535 | 6.850 | 2,016,579 | +0.21(+3.16%) |
Apr 11, 2018 | 6.450 | 6.780 | 6.390 | 6.640 | 3,411,968 | +0.17(+2.63%) |
Apr 10, 2018 | 6.770 | 6.795 | 6.460 | 6.470 | 1,572,129 | -0.18(-2.71%) |
Apr 09, 2018 | 6.590 | 6.750 | 6.430 | 6.650 | 599,148 | +0.07(+1.06%) |
Apr 06, 2018 | 6.780 | 6.870 | 6.550 | 6.580 | 424,100 | -0.26(-3.80%) |
Apr 05, 2018 | 7.010 | 7.090 | 6.795 | 6.840 | 514,068 | -0.10(-1.44%) |
Apr 04, 2018 | 6.680 | 7.010 | 6.680 | 6.940 | 941,848 | +0.20(+2.97%) |
Apr 03, 2018 | 6.620 | 6.800 | 6.410 | 6.740 | 1,015,590 | +0.15(+2.28%) |
Apr 02, 2018 | 6.600 | 6.650 | 6.340 | 6.590 | 1,030,745 | +0.00(+0.00%) |
Mar 29, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.400 | 6.640 | 6.370 | 6.590 | 615,746 | +0.22(+3.45%) |
Mar 27, 2018 | 6.540 | 6.587 | 6.350 | 6.370 | 680,261 | -0.16(-2.45%) |
Mar 26, 2018 | 6.430 | 6.575 | 6.270 | 6.530 | 698,967 | +0.21(+3.32%) |
Mar 23, 2018 | 6.550 | 6.670 | 6.310 | 6.320 | 592,549 | -0.28(-4.24%) |
Mar 22, 2018 | 6.580 | 6.860 | 6.550 | 6.600 | 761,682 | -0.01(-0.15%) |
Mar 21, 2018 | 6.520 | 6.690 | 6.500 | 6.610 | 490,445 | +0.09(+1.38%) |
Mar 20, 2018 | 6.570 | 6.640 | 6.280 | 6.520 | 982,932 | -0.05(-0.76%) |
Mar 19, 2018 | 6.790 | 6.920 | 6.420 | 6.570 | 1,464,991 | -0.24(-3.52%) |
Mar 16, 2018 | 7.040 | 7.120 | 6.770 | 6.810 | 1,579,013 | -0.21(-2.99%) |
Mar 15, 2018 | 7.250 | 7.340 | 6.940 | 7.020 | 870,259 | -0.19(-2.64%) |
Mar 14, 2018 | 7.160 | 7.300 | 7.080 | 7.210 | 953,169 | +0.04(+0.56%) |
Mar 13, 2018 | 7.010 | 7.200 | 6.970 | 7.170 | 2,153,606 | +0.16(+2.28%) |
Mar 12, 2018 | 6.950 | 7.100 | 6.830 | 7.010 | 959,875 | +0.06(+0.86%) |
Mar 09, 2018 | 6.890 | 6.960 | 6.740 | 6.950 | 915,499 | +0.12(+1.76%) |
Mar 08, 2018 | 6.550 | 6.890 | 6.540 | 6.830 | 922,797 | +0.27(+4.12%) |
Mar 07, 2018 | 6.690 | 6.800 | 6.445 | 6.560 | 1,065,371 | -0.15(-2.24%) |
Mar 06, 2018 | 6.890 | 6.950 | 6.625 | 6.710 | 1,020,857 | -0.18(-2.61%) |
Mar 05, 2018 | 6.740 | 7.040 | 6.630 | 6.890 | 1,364,984 | +0.09(+1.32%) |
Mar 02, 2018 | 6.580 | 6.880 | 6.530 | 6.800 | 1,733,734 | +0.10(+1.57%) |