Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.040 | 7.060 | 6.780 | 6.810 | 756,982 | -0.28(-3.95%) |
May 30, 2018 | 7.170 | 7.190 | 7.040 | 7.090 | 559,783 | -0.06(-0.84%) |
May 29, 2018 | 7.050 | 7.220 | 7.050 | 7.150 | 430,176 | +0.10(+1.42%) |
May 28, 2018 | 7.100 | 7.130 | 7.050 | 7.050 | 147,407 | -0.10(-1.40%) |
May 25, 2018 | 7.100 | 7.280 | 7.100 | 7.150 | 409,807 | +0.04(+0.56%) |
May 24, 2018 | 7.250 | 7.300 | 7.095 | 7.110 | 561,764 | -0.09(-1.25%) |
May 23, 2018 | 7.230 | 7.320 | 7.160 | 7.200 | 726,706 | -0.05(-0.69%) |
May 22, 2018 | 7.340 | 7.430 | 7.230 | 7.250 | 537,955 | -0.08(-1.09%) |
May 18, 2018 | 7.330 | 7.330 | 7.330 | 0 | +0.03(+0.41%) | |
May 17, 2018 | 7.290 | 7.440 | 7.240 | 7.300 | 288,192 | +0.02(+0.27%) |
May 16, 2018 | 7.340 | 7.385 | 7.260 | 7.280 | 470,147 | -0.07(-0.95%) |
May 15, 2018 | 7.260 | 7.420 | 7.230 | 7.350 | 428,151 | +0.04(+0.55%) |
May 14, 2018 | 7.280 | 7.410 | 7.230 | 7.310 | 698,270 | +0.06(+0.83%) |
May 11, 2018 | 7.550 | 7.550 | 7.250 | 7.250 | 521,209 | -0.28(-3.72%) |
May 10, 2018 | 7.680 | 7.830 | 7.520 | 7.530 | 773,995 | -0.10(-1.31%) |
May 09, 2018 | 7.780 | 7.830 | 7.610 | 7.630 | 479,119 | -0.16(-2.05%) |
May 08, 2018 | 7.810 | 7.845 | 7.670 | 7.790 | 449,379 | -0.02(-0.26%) |
May 07, 2018 | 8.000 | 8.040 | 7.810 | 7.810 | 358,757 | -0.11(-1.39%) |
May 04, 2018 | 7.940 | 8.065 | 7.850 | 7.920 | 536,735 | +0.02(+0.25%) |
May 03, 2018 | 7.840 | 7.950 | 7.740 | 7.900 | 1,613,310 | +0.15(+1.94%) |
May 02, 2018 | 7.980 | 8.020 | 7.745 | 7.750 | 1,114,370 | -0.21(-2.64%) |
May 01, 2018 | 8.100 | 8.190 | 7.910 | 7.960 | 1,725,758 | +0.12(+1.53%) |
Apr 30, 2018 | 7.840 | 7.880 | 7.730 | 7.840 | 866,494 | -0.05(-0.63%) |
Apr 27, 2018 | 7.860 | 7.910 | 7.820 | 7.890 | 247,611 | +0.04(+0.51%) |
Apr 26, 2018 | 7.910 | 8.020 | 7.830 | 7.850 | 853,745 | -0.03(-0.38%) |
Apr 25, 2018 | 7.980 | 8.050 | 7.870 | 7.880 | 473,329 | -0.15(-1.87%) |
Apr 24, 2018 | 7.830 | 8.210 | 7.830 | 8.030 | 765,207 | +0.24(+3.08%) |
Apr 23, 2018 | 7.810 | 7.875 | 7.720 | 7.790 | 510,507 | -0.04(-0.51%) |
Apr 20, 2018 | 7.890 | 7.920 | 7.790 | 7.830 | 481,466 | -0.10(-1.26%) |
Apr 19, 2018 | 7.910 | 7.960 | 7.800 | 7.930 | 658,672 | +0.05(+0.63%) |
Apr 18, 2018 | 8.000 | 8.000 | 7.810 | 7.880 | 624,278 | -0.04(-0.51%) |
Apr 17, 2018 | 7.730 | 7.970 | 7.730 | 7.920 | 616,373 | +0.18(+2.33%) |
Apr 16, 2018 | 7.650 | 7.780 | 7.590 | 7.740 | 476,914 | +0.11(+1.44%) |
Apr 13, 2018 | 7.370 | 7.680 | 7.330 | 7.630 | 877,459 | +0.33(+4.52%) |
Apr 12, 2018 | 7.260 | 7.330 | 7.240 | 7.300 | 557,297 | -0.02(-0.27%) |
Apr 11, 2018 | 7.390 | 7.390 | 7.200 | 7.320 | 913,402 | +0.01(+0.14%) |
Apr 10, 2018 | 7.520 | 7.550 | 7.295 | 7.310 | 580,580 | +0.00(+0.00%) |
Apr 09, 2018 | 7.490 | 7.500 | 7.310 | 7.310 | 358,673 | -0.16(-2.14%) |
Apr 06, 2018 | 7.540 | 7.570 | 7.450 | 7.470 | 386,465 | +0.03(+0.40%) |
Apr 05, 2018 | 7.410 | 7.460 | 7.340 | 7.440 | 687,457 | +0.00(+0.00%) |
Apr 04, 2018 | 7.320 | 7.480 | 7.260 | 7.440 | 998,055 | +0.20(+2.76%) |
Apr 03, 2018 | 7.440 | 7.440 | 7.190 | 7.240 | 622,744 | -0.24(-3.21%) |
Apr 02, 2018 | 7.400 | 7.660 | 7.330 | 7.480 | 663,232 | +0.09(+1.22%) |
Mar 29, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.07(+0.96%) | |
Mar 28, 2018 | 7.180 | 7.340 | 7.160 | 7.320 | 501,371 | +0.10(+1.39%) |
Mar 27, 2018 | 7.340 | 7.370 | 7.170 | 7.220 | 707,384 | -0.17(-2.30%) |
Mar 26, 2018 | 7.360 | 7.420 | 7.320 | 7.390 | 721,290 | +0.08(+1.09%) |
Mar 23, 2018 | 7.250 | 7.340 | 7.200 | 7.310 | 687,752 | +0.16(+2.24%) |
Mar 22, 2018 | 7.140 | 7.220 | 7.100 | 7.150 | 538,404 | -0.02(-0.28%) |
Mar 21, 2018 | 7.110 | 7.190 | 7.010 | 7.170 | 830,291 | +0.09(+1.27%) |
Mar 20, 2018 | 7.240 | 7.300 | 7.080 | 7.080 | 1,071,123 | -0.19(-2.61%) |
Mar 19, 2018 | 7.370 | 7.170 | 7.270 | 715,266 | -0.01(-0.14%) | |
Mar 16, 2018 | 7.210 | 7.280 | 7.170 | 7.280 | 2,981,153 | +0.06(+0.83%) |
Mar 15, 2018 | 7.150 | 7.300 | 7.100 | 7.220 | 487,054 | +0.03(+0.42%) |
Mar 14, 2018 | 7.100 | 7.190 | 7.080 | 7.190 | 455,674 | +0.09(+1.27%) |
Mar 13, 2018 | 6.860 | 7.125 | 6.840 | 7.100 | 538,715 | +0.25(+3.65%) |
Mar 12, 2018 | 6.500 | 6.860 | 6.500 | 6.850 | 757,773 | +0.33(+5.06%) |
Mar 09, 2018 | 6.540 | 6.600 | 6.480 | 6.520 | 455,929 | -0.05(-0.76%) |
Mar 08, 2018 | 6.600 | 6.610 | 6.460 | 6.570 | 634,660 | -0.01(-0.15%) |
Mar 07, 2018 | 6.770 | 6.790 | 6.550 | 6.580 | 384,080 | -0.21(-3.09%) |
Mar 06, 2018 | 6.900 | 6.945 | 6.790 | 6.790 | 466,752 | -0.09(-1.31%) |
Mar 05, 2018 | 6.880 | 6.900 | 6.720 | 6.880 | 421,238 | +0.05(+0.73%) |
Mar 02, 2018 | 6.930 | 7.240 | 6.780 | 6.830 | 511,232 | -0.07(-1.01%) |