Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.480 | 6.740 | 6.120 | 6.240 | 3,243,318 | -0.14(-2.19%) |
May 30, 2018 | 6.050 | 6.410 | 5.950 | 6.380 | 2,758,070 | +0.36(+5.98%) |
May 29, 2018 | 6.000 | 6.120 | 5.880 | 6.020 | 1,571,255 | +0.01(+0.17%) |
May 25, 2018 | 6.010 | 6.010 | 6.010 | 0 | -0.12(-1.96%) | |
May 24, 2018 | 6.280 | 6.280 | 6.050 | 6.130 | 1,606,203 | -0.08(-1.29%) |
May 23, 2018 | 6.240 | 6.300 | 6.150 | 6.210 | 1,561,652 | -0.03(-0.48%) |
May 22, 2018 | 6.620 | 6.640 | 6.160 | 6.240 | 3,415,077 | -0.33(-5.02%) |
May 21, 2018 | 6.290 | 6.680 | 6.260 | 6.570 | 3,753,577 | +0.34(+5.46%) |
May 18, 2018 | 5.770 | 6.330 | 5.770 | 6.230 | 3,616,848 | +0.43(+7.41%) |
May 17, 2018 | 6.040 | 6.140 | 5.760 | 5.800 | 2,382,995 | -0.24(-3.97%) |
May 16, 2018 | 6.300 | 6.340 | 6.010 | 6.040 | 1,835,290 | -0.23(-3.67%) |
May 15, 2018 | 6.690 | 6.750 | 6.060 | 6.270 | 4,268,656 | -0.29(-4.42%) |
May 14, 2018 | 6.260 | 6.850 | 6.250 | 6.560 | 6,229,274 | +0.44(+7.19%) |
May 11, 2018 | 5.690 | 6.250 | 5.640 | 6.120 | 3,350,610 | +0.52(+9.29%) |
May 10, 2018 | 5.610 | 5.640 | 5.520 | 5.600 | 944,531 | +0.08(+1.45%) |
May 09, 2018 | 5.680 | 5.740 | 5.500 | 5.520 | 1,723,300 | -0.02(-0.36%) |
May 08, 2018 | 5.610 | 5.740 | 5.500 | 5.540 | 1,410,291 | -0.13(-2.29%) |
May 07, 2018 | 5.880 | 5.970 | 5.580 | 5.670 | 2,158,078 | -0.21(-3.57%) |
May 04, 2018 | 5.890 | 6.000 | 5.855 | 5.880 | 1,343,338 | +0.01(+0.17%) |
May 03, 2018 | 5.830 | 6.040 | 5.790 | 5.870 | 1,847,110 | +0.06(+1.03%) |
May 02, 2018 | 6.120 | 6.179 | 5.750 | 5.810 | 2,924,969 | -0.41(-6.59%) |
May 01, 2018 | 6.500 | 6.600 | 6.100 | 6.220 | 3,127,839 | -0.69(-9.99%) |
Apr 30, 2018 | 7.000 | 7.130 | 6.870 | 6.910 | 1,802,004 | +0.11(+1.62%) |
Apr 27, 2018 | 7.030 | 7.060 | 6.750 | 6.800 | 1,135,619 | -0.12(-1.73%) |
Apr 26, 2018 | 6.890 | 7.040 | 6.660 | 6.920 | 978,452 | +0.04(+0.58%) |
Apr 25, 2018 | 7.010 | 7.140 | 6.800 | 6.880 | 996,025 | -0.12(-1.71%) |
Apr 24, 2018 | 7.000 | 7.290 | 6.780 | 7.000 | 1,295,043 | -0.02(-0.28%) |
Apr 23, 2018 | 7.330 | 7.390 | 6.990 | 7.020 | 1,870,466 | -0.35(-4.75%) |
Apr 20, 2018 | 7.520 | 7.660 | 7.250 | 7.370 | 2,034,962 | -0.04(-0.54%) |
Apr 19, 2018 | 7.300 | 7.520 | 7.190 | 7.410 | 1,802,339 | +0.08(+1.09%) |
Apr 18, 2018 | 7.440 | 7.520 | 7.170 | 7.330 | 1,565,076 | -0.11(-1.48%) |
Apr 17, 2018 | 7.800 | 7.940 | 7.300 | 7.440 | 2,665,091 | -0.29(-3.75%) |
Apr 16, 2018 | 7.500 | 7.800 | 7.200 | 7.730 | 4,890,546 | +0.61(+8.57%) |
Apr 13, 2018 | 6.810 | 7.450 | 6.770 | 7.120 | 5,360,193 | +0.44(+6.59%) |
Apr 12, 2018 | 6.400 | 6.740 | 6.380 | 6.680 | 1,740,364 | +0.32(+5.03%) |
Apr 11, 2018 | 6.400 | 6.650 | 6.150 | 6.360 | 2,034,504 | -0.01(-0.16%) |
Apr 10, 2018 | 5.680 | 6.550 | 5.260 | 6.370 | 3,591,675 | +0.80(+14.36%) |
Apr 09, 2018 | 5.700 | 5.800 | 5.500 | 5.570 | 1,757,953 | -0.06(-1.07%) |
Apr 06, 2018 | 5.820 | 6.129 | 5.580 | 5.630 | 2,145,228 | -0.27(-4.58%) |
Apr 05, 2018 | 5.960 | 6.000 | 5.640 | 5.900 | 2,108,906 | +0.30(+5.36%) |
Apr 04, 2018 | 5.500 | 5.700 | 5.150 | 5.600 | 3,688,435 | +0.00(+0.00%) |
Apr 03, 2018 | 6.310 | 6.480 | 5.600 | 5.600 | 2,335,938 | -0.65(-10.40%) |
Apr 02, 2018 | 6.730 | 6.730 | 6.150 | 6.250 | 1,853,897 | -0.48(-7.13%) |
Mar 29, 2018 | 6.730 | 6.730 | 6.730 | 0 | +0.22(+3.38%) | |
Mar 28, 2018 | 6.960 | 7.040 | 6.345 | 6.510 | 2,222,472 | -0.52(-7.40%) |
Mar 27, 2018 | 7.510 | 7.540 | 6.930 | 7.030 | 1,527,869 | -0.43(-5.76%) |
Mar 26, 2018 | 7.550 | 7.650 | 7.380 | 7.460 | 1,059,915 | -0.01(-0.13%) |
Mar 23, 2018 | 7.880 | 7.940 | 7.380 | 7.470 | 2,062,969 | +0.08(+1.08%) |
Mar 22, 2018 | 7.470 | 7.550 | 7.300 | 7.390 | 3,115,619 | -0.61(-7.63%) |
Mar 21, 2018 | 8.340 | 8.469 | 7.970 | 8.000 | 1,619,360 | -0.19(-2.32%) |
Mar 20, 2018 | 9.080 | 9.080 | 8.090 | 8.190 | 3,216,516 | -0.56(-6.40%) |
Mar 19, 2018 | 8.120 | 8.750 | 8.100 | 8.750 | 6,651,249 | +0.93(+11.89%) |
Mar 16, 2018 | 8.170 | 8.170 | 7.810 | 7.820 | 2,196,069 | -0.31(-3.81%) |
Mar 15, 2018 | 8.490 | 8.570 | 8.000 | 8.130 | 1,950,324 | -0.27(-3.21%) |
Mar 14, 2018 | 8.620 | 8.630 | 8.251 | 8.400 | 1,756,200 | -0.23(-2.67%) |
Mar 13, 2018 | 8.900 | 9.059 | 8.550 | 8.630 | 1,960,500 | -0.12(-1.37%) |
Mar 12, 2018 | 9.300 | 9.320 | 8.660 | 8.750 | 3,337,953 | -0.57(-6.12%) |
Mar 09, 2018 | 9.710 | 9.759 | 9.260 | 9.320 | 2,069,704 | -0.22(-2.31%) |
Mar 08, 2018 | 9.890 | 9.950 | 9.090 | 9.540 | 3,229,047 | -0.27(-2.75%) |
Mar 07, 2018 | 9.830 | 9.940 | 9.550 | 9.810 | 3,155,784 | -0.10(-1.01%) |
Mar 06, 2018 | 10.22 | 10.39 | 9.800 | 9.910 | 5,329,337 | +0.14(+1.43%) |
Mar 05, 2018 | 9.670 | 10.25 | 9.460 | 9.770 | 6,480,164 | +0.37(+3.94%) |
Mar 02, 2018 | 9.500 | 9.700 | 9.250 | 9.400 | 3,325,109 | -0.29(-2.99%) |