Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.031 | 7.079 | 6.984 | 6.984 | 28,031 | -0.10(-1.34%) |
May 30, 2018 | 7.031 | 7.126 | 7.031 | 7.079 | 34,830 | +0.00(+0.00%) |
May 29, 2018 | 7.031 | 7.079 | 6.984 | 7.079 | 26,790 | +0.00(+0.00%) |
May 25, 2018 | 7.079 | 7.079 | 7.079 | 0 | -0.10(-1.32%) | |
May 24, 2018 | 7.079 | 7.221 | 7.031 | 7.174 | 88,184 | +0.12(+1.68%) |
May 23, 2018 | 7.126 | 7.126 | 7.031 | 7.055 | 71,965 | -0.02(-0.34%) |
May 22, 2018 | 6.984 | 7.174 | 6.936 | 7.079 | 75,308 | +0.05(+0.68%) |
May 21, 2018 | 6.936 | 7.079 | 6.936 | 7.031 | 33,402 | +0.05(+0.68%) |
May 18, 2018 | 7.031 | 7.031 | 6.984 | 6.984 | 45,151 | +0.00(+0.00%) |
May 17, 2018 | 6.984 | 7.031 | 6.936 | 6.984 | 63,657 | +0.10(+1.38%) |
May 16, 2018 | 6.841 | 6.984 | 6.836 | 6.888 | 85,679 | +0.05(+0.69%) |
May 15, 2018 | 6.698 | 6.841 | 6.698 | 6.841 | 46,917 | +0.10(+1.41%) |
May 14, 2018 | 6.746 | 6.841 | 6.698 | 6.746 | 59,105 | +0.00(+0.00%) |
May 11, 2018 | 6.793 | 6.841 | 6.698 | 6.746 | 52,485 | +0.00(+0.00%) |
May 10, 2018 | 6.888 | 6.888 | 6.651 | 6.746 | 177,002 | -0.10(-1.39%) |
May 09, 2018 | 6.793 | 6.936 | 6.793 | 6.841 | 67,054 | +0.05(+0.70%) |
May 08, 2018 | 6.746 | 6.936 | 6.698 | 6.793 | 198,403 | +0.05(+0.70%) |
May 07, 2018 | 6.793 | 6.841 | 6.651 | 6.746 | 84,392 | -0.05(-0.70%) |
May 04, 2018 | 6.651 | 6.888 | 6.651 | 6.793 | 112,811 | +0.10(+1.42%) |
May 03, 2018 | 6.841 | 6.841 | 6.651 | 6.698 | 173,212 | -0.14(-2.08%) |
May 02, 2018 | 6.698 | 6.888 | 6.698 | 6.841 | 138,238 | +0.10(+1.41%) |
May 01, 2018 | 6.793 | 6.841 | 6.603 | 6.746 | 42,625 | -0.05(-0.70%) |
Apr 30, 2018 | 6.698 | 6.888 | 6.698 | 6.793 | 77,972 | +0.05(+0.70%) |
Apr 27, 2018 | 6.793 | 6.793 | 6.698 | 6.746 | 58,261 | +0.00(+0.00%) |
Apr 26, 2018 | 6.746 | 6.793 | 6.698 | 6.746 | 67,622 | +0.14(+2.16%) |
Apr 25, 2018 | 6.698 | 6.733 | 6.603 | 6.603 | 50,984 | -0.05(-0.71%) |
Apr 24, 2018 | 6.651 | 6.793 | 6.603 | 6.651 | 103,788 | +0.05(+0.72%) |
Apr 23, 2018 | 6.651 | 6.888 | 6.461 | 6.603 | 189,902 | +0.19(+2.96%) |
Apr 20, 2018 | 6.366 | 6.461 | 6.271 | 6.413 | 45,462 | +0.00(+0.00%) |
Apr 19, 2018 | 6.461 | 6.508 | 6.318 | 6.413 | 49,473 | -0.05(-0.74%) |
Apr 18, 2018 | 6.461 | 6.508 | 6.366 | 6.461 | 47,454 | +0.00(+0.00%) |
Apr 17, 2018 | 6.413 | 6.556 | 6.366 | 6.461 | 45,849 | +0.00(+0.00%) |
Apr 16, 2018 | 6.461 | 6.508 | 6.390 | 6.461 | 74,455 | +0.05(+0.74%) |
Apr 13, 2018 | 6.461 | 6.461 | 6.366 | 6.413 | 30,075 | +0.00(+0.00%) |
Apr 12, 2018 | 6.508 | 6.556 | 6.413 | 6.413 | 59,121 | -0.05(-0.74%) |
Apr 11, 2018 | 6.318 | 6.485 | 6.271 | 6.461 | 51,462 | +0.10(+1.49%) |
Apr 10, 2018 | 6.366 | 6.461 | 6.223 | 6.366 | 146,013 | +0.00(+0.00%) |
Apr 09, 2018 | 6.318 | 6.413 | 6.271 | 6.366 | 29,349 | +0.00(+0.00%) |
Apr 06, 2018 | 6.366 | 6.461 | 6.318 | 6.366 | 28,430 | +0.00(+0.00%) |
Apr 05, 2018 | 6.508 | 6.508 | 6.366 | 6.366 | 30,930 | -0.07(-1.11%) |
Apr 04, 2018 | 6.413 | 6.508 | 6.271 | 6.437 | 56,017 | +0.02(+0.37%) |
Apr 03, 2018 | 6.318 | 6.508 | 6.271 | 6.413 | 67,880 | +0.14(+2.27%) |
Apr 02, 2018 | 6.366 | 6.366 | 6.176 | 6.271 | 35,355 | -0.14(-2.22%) |
Mar 29, 2018 | 6.413 | 6.413 | 6.413 | 0 | +0.19(+3.05%) | |
Mar 28, 2018 | 6.176 | 6.223 | 6.128 | 6.223 | 48,399 | +0.05(+0.77%) |
Mar 27, 2018 | 6.223 | 6.271 | 6.176 | 6.176 | 87,776 | -0.10(-1.52%) |
Mar 26, 2018 | 6.271 | 6.271 | 6.033 | 6.271 | 132,933 | +0.00(+0.00%) |
Mar 23, 2018 | 6.461 | 6.508 | 6.223 | 6.271 | 134,697 | -0.19(-2.94%) |
Mar 22, 2018 | 6.461 | 6.508 | 6.413 | 6.461 | 120,062 | -0.05(-0.73%) |
Mar 21, 2018 | 6.461 | 6.603 | 6.413 | 6.508 | 94,278 | +0.10(+1.48%) |
Mar 20, 2018 | 6.508 | 6.556 | 6.366 | 6.413 | 78,083 | -0.10(-1.46%) |
Mar 19, 2018 | 6.603 | 6.651 | 6.366 | 6.508 | 93,858 | -0.05(-0.72%) |
Mar 16, 2018 | 6.698 | 6.770 | 6.508 | 6.556 | 205,530 | -0.19(-2.82%) |
Mar 15, 2018 | 6.651 | 6.793 | 6.603 | 6.746 | 111,216 | +0.14(+2.16%) |
Mar 14, 2018 | 6.746 | 6.746 | 6.461 | 6.603 | 60,759 | -0.10(-1.42%) |
Mar 13, 2018 | 7.269 | 7.269 | 6.698 | 6.698 | 143,155 | +0.14(+2.17%) |
Mar 12, 2018 | 6.508 | 6.648 | 6.413 | 6.556 | 83,805 | +0.10(+1.47%) |
Mar 09, 2018 | 6.603 | 6.603 | 6.461 | 6.461 | 45,991 | -0.05(-0.73%) |
Mar 08, 2018 | 6.651 | 6.651 | 6.461 | 6.508 | 113,512 | +0.00(+0.00%) |
Mar 07, 2018 | 6.508 | 6.556 | 6.413 | 6.508 | 108,734 | +0.00(+0.00%) |
Mar 06, 2018 | 6.413 | 6.603 | 6.328 | 6.508 | 139,877 | +0.10(+1.48%) |
Mar 05, 2018 | 6.366 | 6.461 | 6.366 | 6.413 | 24,309 | +0.00(+0.00%) |
Mar 02, 2018 | 6.366 | 6.556 | 6.318 | 6.413 | 43,897 | +0.05(+0.75%) |