Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.000 | 8.100 | 7.650 | 7.850 | 2,391,551 | -0.15(-1.88%) |
May 30, 2018 | 7.900 | 8.250 | 7.900 | 8.000 | 1,769,389 | +0.10(+1.27%) |
May 29, 2018 | 7.850 | 8.100 | 7.750 | 7.900 | 1,406,220 | +0.05(+0.64%) |
May 25, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.10(-1.26%) | |
May 24, 2018 | 7.550 | 7.950 | 7.500 | 7.950 | 1,637,401 | +0.40(+5.30%) |
May 23, 2018 | 7.250 | 7.650 | 7.250 | 7.550 | 1,532,139 | +0.30(+4.14%) |
May 22, 2018 | 7.200 | 7.350 | 7.050 | 7.250 | 1,055,576 | +0.05(+0.69%) |
May 21, 2018 | 7.150 | 7.350 | 7.050 | 7.200 | 1,893,408 | +0.15(+2.13%) |
May 18, 2018 | 7.150 | 7.350 | 7.000 | 7.050 | 1,915,639 | -0.15(-2.08%) |
May 17, 2018 | 7.400 | 7.450 | 7.125 | 7.200 | 1,570,539 | -0.20(-2.70%) |
May 16, 2018 | 7.350 | 7.679 | 7.300 | 7.400 | 1,700,234 | +0.10(+1.37%) |
May 15, 2018 | 7.500 | 7.600 | 7.275 | 7.300 | 1,569,012 | -0.20(-2.67%) |
May 14, 2018 | 7.600 | 7.850 | 7.200 | 7.500 | 2,478,973 | -0.10(-1.32%) |
May 11, 2018 | 7.300 | 7.650 | 6.975 | 7.600 | 2,203,251 | +0.25(+3.40%) |
May 10, 2018 | 7.550 | 7.700 | 7.300 | 7.350 | 1,765,157 | -0.20(-2.65%) |
May 09, 2018 | 6.900 | 7.700 | 6.900 | 7.550 | 1,965,904 | +0.60(+8.63%) |
May 08, 2018 | 7.200 | 7.200 | 6.750 | 6.950 | 1,570,701 | -0.20(-2.80%) |
May 07, 2018 | 6.450 | 7.375 | 6.450 | 7.150 | 2,753,169 | +0.70(+10.85%) |
May 04, 2018 | 6.350 | 6.550 | 6.300 | 6.450 | 1,638,985 | +0.10(+1.57%) |
May 03, 2018 | 6.400 | 6.550 | 6.250 | 6.350 | 1,235,491 | -0.10(-1.55%) |
May 02, 2018 | 6.350 | 6.550 | 6.300 | 6.450 | 1,382,519 | +0.12(+1.98%) |
May 01, 2018 | 6.100 | 6.500 | 6.050 | 6.325 | 1,952,999 | +0.17(+2.85%) |
Apr 30, 2018 | 6.300 | 6.300 | 5.950 | 6.150 | 1,536,211 | -0.15(-2.38%) |
Apr 27, 2018 | 6.300 | 6.325 | 6.050 | 6.300 | 1,480,120 | +0.05(+0.80%) |
Apr 26, 2018 | 6.150 | 6.300 | 6.050 | 6.250 | 1,093,828 | +0.15(+2.46%) |
Apr 25, 2018 | 6.150 | 6.250 | 5.825 | 6.100 | 1,580,234 | +0.05(+0.83%) |
Apr 24, 2018 | 6.100 | 6.200 | 5.800 | 6.050 | 2,536,901 | -0.05(-0.82%) |
Apr 23, 2018 | 6.300 | 6.371 | 5.850 | 6.100 | 2,479,101 | -0.20(-3.17%) |
Apr 20, 2018 | 6.250 | 6.600 | 6.155 | 6.300 | 2,077,950 | +0.10(+1.61%) |
Apr 19, 2018 | 6.450 | 6.550 | 6.150 | 6.200 | 2,153,204 | -0.30(-4.62%) |
Apr 18, 2018 | 6.400 | 6.700 | 6.300 | 6.500 | 1,942,301 | +0.10(+1.56%) |
Apr 17, 2018 | 6.450 | 6.700 | 6.100 | 6.400 | 2,583,329 | -0.10(-1.54%) |
Apr 16, 2018 | 5.900 | 6.600 | 5.900 | 6.500 | 4,086,149 | +0.65(+11.11%) |
Apr 13, 2018 | 6.300 | 6.300 | 5.850 | 5.850 | 2,428,614 | -0.45(-7.14%) |
Apr 12, 2018 | 6.050 | 6.350 | 6.000 | 6.300 | 2,133,643 | +0.25(+4.13%) |
Apr 11, 2018 | 6.100 | 6.450 | 5.960 | 6.050 | 3,057,963 | -0.15(-2.42%) |
Apr 10, 2018 | 6.000 | 6.275 | 5.850 | 6.200 | 2,968,970 | +0.25(+4.20%) |
Apr 09, 2018 | 5.700 | 6.200 | 5.700 | 5.950 | 4,643,993 | +0.25(+4.39%) |
Apr 06, 2018 | 5.250 | 5.850 | 5.250 | 5.700 | 3,230,801 | +0.30(+5.56%) |
Apr 05, 2018 | 5.550 | 5.650 | 4.950 | 5.400 | 3,349,326 | -0.10(-1.82%) |
Apr 04, 2018 | 4.900 | 5.700 | 4.800 | 5.500 | 4,367,550 | +0.40(+7.84%) |
Apr 03, 2018 | 5.150 | 5.200 | 4.950 | 5.100 | 3,057,712 | +0.35(+7.37%) |
Apr 02, 2018 | 5.100 | 5.200 | 4.500 | 4.750 | 2,790,436 | -0.40(-7.77%) |
Mar 29, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.55(+11.96%) | |
Mar 28, 2018 | 6.050 | 6.050 | 4.100 | 4.600 | 12,845,882 | -1.70(-26.98%) |
Mar 27, 2018 | 7.200 | 7.200 | 6.025 | 6.300 | 6,999,476 | -0.70(-10.00%) |
Mar 26, 2018 | 7.100 | 7.500 | 6.600 | 7.000 | 5,116,024 | +0.10(+1.45%) |
Mar 23, 2018 | 7.400 | 7.550 | 6.800 | 6.900 | 4,669,385 | -0.65(-8.61%) |
Mar 22, 2018 | 8.100 | 8.100 | 7.400 | 7.550 | 3,976,050 | -0.55(-6.79%) |
Mar 21, 2018 | 8.000 | 8.450 | 7.810 | 8.100 | 2,368,340 | +0.05(+0.62%) |
Mar 20, 2018 | 7.600 | 8.100 | 7.550 | 8.050 | 3,577,068 | +0.50(+6.62%) |
Mar 19, 2018 | 7.800 | 8.200 | 7.300 | 7.550 | 3,535,878 | -0.20(-2.58%) |
Mar 16, 2018 | 7.500 | 8.125 | 7.500 | 7.750 | 10,090,396 | +0.20(+2.65%) |
Mar 15, 2018 | 7.700 | 7.900 | 7.250 | 7.550 | 3,309,508 | -0.15(-1.95%) |
Mar 14, 2018 | 7.750 | 7.900 | 7.350 | 7.700 | 1,878,195 | +0.05(+0.65%) |
Mar 13, 2018 | 8.200 | 8.350 | 7.550 | 7.650 | 3,316,463 | -0.50(-6.13%) |
Mar 12, 2018 | 8.100 | 8.650 | 8.100 | 8.150 | 4,721,867 | +0.20(+2.52%) |
Mar 09, 2018 | 7.400 | 7.950 | 7.350 | 7.950 | 3,620,596 | +0.60(+8.16%) |
Mar 08, 2018 | 7.150 | 7.552 | 7.150 | 7.350 | 2,867,547 | +0.30(+4.26%) |
Mar 07, 2018 | 7.290 | 7.050 | 3,034,974 | -0.25(-3.42%) | ||
Mar 06, 2018 | 6.850 | 7.450 | 6.810 | 7.300 | 3,624,159 | +0.45(+6.57%) |
Mar 05, 2018 | 7.400 | 7.600 | 6.800 | 6.850 | 5,360,168 | -0.35(-4.86%) |
Mar 02, 2018 | 7.750 | 7.790 | 6.806 | 7.200 | 7,843,790 | -0.35(-4.64%) |