Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.430 | 6.430 | 6.170 | 6.340 | 183,980 | -0.08(-1.25%) |
May 30, 2018 | 6.380 | 6.525 | 6.330 | 6.420 | 182,059 | +0.05(+0.78%) |
May 29, 2018 | 6.370 | 6.495 | 6.350 | 6.370 | 158,571 | -0.02(-0.31%) |
May 25, 2018 | 6.390 | 6.390 | 6.390 | 0 | -0.06(-0.93%) | |
May 24, 2018 | 6.460 | 6.510 | 6.230 | 6.450 | 232,744 | -0.03(-0.46%) |
May 23, 2018 | 6.300 | 6.510 | 6.300 | 6.480 | 194,701 | +0.14(+2.21%) |
May 22, 2018 | 6.150 | 6.420 | 6.150 | 6.340 | 250,760 | +0.17(+2.76%) |
May 21, 2018 | 6.110 | 6.180 | 6.090 | 6.170 | 90,494 | +0.07(+1.15%) |
May 18, 2018 | 6.170 | 6.170 | 6.050 | 6.100 | 143,636 | -0.04(-0.65%) |
May 17, 2018 | 6.120 | 6.220 | 6.100 | 6.140 | 224,675 | +0.03(+0.49%) |
May 16, 2018 | 6.040 | 6.210 | 6.040 | 6.110 | 283,280 | +0.08(+1.33%) |
May 15, 2018 | 6.170 | 6.230 | 6.020 | 6.030 | 209,215 | -0.14(-2.27%) |
May 14, 2018 | 6.320 | 6.350 | 6.115 | 6.170 | 410,272 | -0.15(-2.37%) |
May 11, 2018 | 6.330 | 6.410 | 6.250 | 6.320 | 149,036 | +0.01(+0.16%) |
May 10, 2018 | 6.270 | 6.400 | 6.170 | 6.310 | 419,498 | +0.06(+0.96%) |
May 09, 2018 | 6.540 | 6.620 | 6.210 | 6.250 | 287,490 | -0.27(-4.14%) |
May 08, 2018 | 6.500 | 6.560 | 6.450 | 6.520 | 187,152 | -0.02(-0.31%) |
May 07, 2018 | 6.880 | 6.890 | 6.470 | 6.540 | 285,154 | -0.33(-4.80%) |
May 04, 2018 | 6.790 | 6.950 | 6.670 | 6.870 | 175,382 | +0.04(+0.59%) |
May 03, 2018 | 7.040 | 7.040 | 6.720 | 6.830 | 434,080 | -0.16(-2.29%) |
May 02, 2018 | 7.100 | 7.100 | 6.915 | 6.990 | 225,169 | -0.09(-1.27%) |
May 01, 2018 | 7.130 | 7.160 | 6.900 | 7.080 | 198,146 | -0.11(-1.53%) |
Apr 30, 2018 | 7.390 | 7.520 | 7.075 | 7.190 | 174,770 | -0.23(-3.10%) |
Apr 27, 2018 | 7.440 | 7.570 | 7.350 | 7.420 | 172,032 | +0.01(+0.13%) |
Apr 26, 2018 | 7.440 | 7.560 | 7.380 | 7.410 | 580,556 | +0.05(+0.68%) |
Apr 25, 2018 | 7.390 | 7.510 | 7.320 | 7.360 | 359,968 | -0.01(-0.14%) |
Apr 24, 2018 | 7.420 | 7.450 | 7.300 | 7.370 | 118,842 | -0.03(-0.41%) |
Apr 23, 2018 | 7.380 | 7.460 | 7.300 | 7.400 | 154,405 | +0.03(+0.41%) |
Apr 20, 2018 | 7.370 | 7.460 | 7.340 | 7.370 | 139,002 | -0.03(-0.41%) |
Apr 19, 2018 | 7.400 | 7.500 | 7.350 | 7.400 | 121,253 | -0.07(-0.94%) |
Apr 18, 2018 | 7.420 | 7.600 | 7.390 | 7.470 | 188,216 | +0.05(+0.67%) |
Apr 17, 2018 | 7.280 | 7.430 | 7.200 | 7.420 | 299,825 | +0.23(+3.20%) |
Apr 16, 2018 | 7.000 | 7.260 | 6.910 | 7.190 | 284,668 | +0.24(+3.45%) |
Apr 13, 2018 | 7.060 | 7.080 | 6.900 | 6.950 | 146,590 | -0.09(-1.28%) |
Apr 12, 2018 | 7.250 | 7.270 | 6.970 | 7.040 | 286,612 | -0.17(-2.36%) |
Apr 11, 2018 | 7.110 | 7.400 | 7.110 | 7.210 | 213,333 | +0.03(+0.42%) |
Apr 10, 2018 | 7.110 | 7.250 | 7.020 | 7.180 | 214,669 | +0.18(+2.57%) |
Apr 09, 2018 | 7.050 | 7.080 | 6.960 | 7.000 | 165,843 | -0.03(-0.43%) |
Apr 06, 2018 | 7.020 | 7.120 | 6.850 | 7.030 | 264,752 | -0.02(-0.28%) |
Apr 05, 2018 | 6.930 | 7.130 | 6.880 | 7.050 | 240,957 | +0.14(+2.03%) |
Apr 04, 2018 | 6.670 | 6.980 | 6.660 | 6.910 | 254,645 | +0.18(+2.67%) |
Apr 03, 2018 | 6.620 | 6.820 | 6.610 | 6.730 | 325,372 | +0.14(+2.12%) |
Apr 02, 2018 | 6.850 | 6.895 | 6.380 | 6.590 | 354,108 | -0.30(-4.35%) |
Mar 29, 2018 | 6.890 | 6.890 | 6.890 | 0 | +0.15(+2.23%) | |
Mar 28, 2018 | 6.610 | 6.870 | 6.590 | 6.740 | 157,302 | +0.11(+1.66%) |
Mar 27, 2018 | 6.640 | 6.790 | 6.600 | 6.630 | 288,870 | +0.01(+0.15%) |
Mar 26, 2018 | 6.490 | 6.650 | 6.360 | 6.620 | 341,721 | +0.18(+2.80%) |
Mar 23, 2018 | 6.660 | 6.660 | 6.440 | 6.440 | 239,692 | -0.20(-3.01%) |
Mar 22, 2018 | 6.740 | 6.780 | 6.590 | 6.640 | 227,538 | -0.14(-2.06%) |
Mar 21, 2018 | 6.790 | 6.990 | 6.770 | 6.780 | 187,135 | -0.03(-0.44%) |
Mar 20, 2018 | 6.850 | 6.890 | 6.670 | 6.810 | 284,848 | -0.03(-0.44%) |
Mar 19, 2018 | 6.830 | 6.910 | 6.740 | 6.840 | 592,813 | -0.02(-0.29%) |
Mar 16, 2018 | 6.670 | 6.890 | 6.560 | 6.860 | 1,005,217 | +0.21(+3.16%) |
Mar 15, 2018 | 6.730 | 6.850 | 6.600 | 6.650 | 277,099 | -0.04(-0.60%) |
Mar 14, 2018 | 6.900 | 6.970 | 6.660 | 6.690 | 325,269 | -0.17(-2.48%) |
Mar 13, 2018 | 6.870 | 7.120 | 6.760 | 6.860 | 395,190 | +0.03(+0.44%) |
Mar 12, 2018 | 6.560 | 6.920 | 6.550 | 6.830 | 400,879 | +0.28(+4.27%) |
Mar 09, 2018 | 6.770 | 6.790 | 6.530 | 6.550 | 331,151 | -0.15(-2.24%) |
Mar 08, 2018 | 7.270 | 7.270 | 6.700 | 6.700 | 456,050 | -0.55(-7.59%) |
Mar 07, 2018 | 7.290 | 7.250 | 395,249 | +0.09(+1.26%) | ||
Mar 06, 2018 | 7.210 | 7.270 | 6.970 | 7.160 | 526,941 | -0.04(-0.56%) |
Mar 05, 2018 | 7.120 | 7.430 | 7.100 | 7.200 | 825,638 | +0.09(+1.27%) |
Mar 02, 2018 | 7.310 | 7.490 | 7.050 | 7.110 | 866,420 | -0.24(-3.27%) |