Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.236 | 7.236 | 7.190 | 7.210 | 412,131 | -0.03(-0.45%) |
May 30, 2018 | 7.190 | 7.262 | 7.177 | 7.242 | 542,483 | +0.06(+0.77%) |
May 29, 2018 | 7.174 | 7.219 | 7.148 | 7.187 | 348,629 | +0.00(+0.00%) |
May 25, 2018 | 7.187 | 7.187 | 7.187 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.141 | 7.193 | 7.129 | 7.167 | 359,554 | +0.03(+0.36%) |
May 23, 2018 | 7.103 | 7.151 | 7.102 | 7.141 | 355,366 | +0.04(+0.55%) |
May 22, 2018 | 7.044 | 7.116 | 7.042 | 7.103 | 463,195 | +0.04(+0.55%) |
May 21, 2018 | 7.025 | 7.070 | 7.005 | 7.064 | 413,475 | +0.04(+0.55%) |
May 18, 2018 | 7.012 | 7.044 | 6.986 | 7.025 | 324,551 | +0.01(+0.18%) |
May 17, 2018 | 7.070 | 7.083 | 7.005 | 7.012 | 430,608 | -0.06(-0.83%) |
May 16, 2018 | 7.077 | 7.090 | 7.051 | 7.070 | 383,625 | +0.01(+0.18%) |
May 15, 2018 | 7.044 | 7.077 | 7.018 | 7.057 | 380,173 | -0.03(-0.37%) |
May 14, 2018 | 7.096 | 7.103 | 7.044 | 7.083 | 357,909 | -0.02(-0.27%) |
May 11, 2018 | 7.096 | 7.135 | 7.090 | 7.103 | 464,053 | -0.01(-0.09%) |
May 10, 2018 | 7.038 | 7.109 | 7.018 | 7.109 | 570,835 | +0.10(+1.39%) |
May 09, 2018 | 6.992 | 7.025 | 6.967 | 7.012 | 583,835 | +0.01(+0.19%) |
May 08, 2018 | 7.090 | 7.090 | 6.992 | 6.999 | 566,405 | -0.08(-1.10%) |
May 07, 2018 | 7.122 | 7.122 | 7.070 | 7.077 | 566,337 | -0.04(-0.55%) |
May 04, 2018 | 7.051 | 7.129 | 7.044 | 7.116 | 421,019 | +0.06(+0.92%) |
May 03, 2018 | 7.038 | 7.070 | 7.005 | 7.051 | 478,279 | -0.01(-0.09%) |
May 02, 2018 | 7.044 | 7.077 | 7.031 | 7.057 | 360,750 | +0.01(+0.18%) |
May 01, 2018 | 7.031 | 7.057 | 7.025 | 7.044 | 275,805 | -0.01(-0.09%) |
Apr 30, 2018 | 7.077 | 7.077 | 7.018 | 7.051 | 664,674 | -0.03(-0.37%) |
Apr 27, 2018 | 7.012 | 7.083 | 6.986 | 7.077 | 472,932 | +0.07(+0.97%) |
Apr 26, 2018 | 6.983 | 7.009 | 6.970 | 7.009 | 587,594 | +0.04(+0.55%) |
Apr 25, 2018 | 6.912 | 6.976 | 6.899 | 6.970 | 344,371 | +0.04(+0.56%) |
Apr 24, 2018 | 6.899 | 6.951 | 6.893 | 6.931 | 477,271 | +0.04(+0.56%) |
Apr 23, 2018 | 6.893 | 6.918 | 6.861 | 6.893 | 421,568 | +0.02(+0.28%) |
Apr 20, 2018 | 6.906 | 6.912 | 6.860 | 6.873 | 391,633 | -0.04(-0.56%) |
Apr 19, 2018 | 6.854 | 6.918 | 6.854 | 6.912 | 358,471 | -0.01(-0.09%) |
Apr 18, 2018 | 6.931 | 6.976 | 6.899 | 6.918 | 533,240 | -0.01(-0.09%) |
Apr 17, 2018 | 6.815 | 6.931 | 6.815 | 6.925 | 776,690 | +0.12(+1.70%) |
Apr 16, 2018 | 6.770 | 6.841 | 6.770 | 6.809 | 536,070 | +0.03(+0.48%) |
Apr 13, 2018 | 6.725 | 6.783 | 6.725 | 6.777 | 471,817 | +0.05(+0.77%) |
Apr 12, 2018 | 6.783 | 6.805 | 6.712 | 6.725 | 591,422 | -0.05(-0.76%) |
Apr 11, 2018 | 6.764 | 6.822 | 6.757 | 6.777 | 514,063 | +0.00(+0.00%) |
Apr 10, 2018 | 6.751 | 6.796 | 6.738 | 6.777 | 742,330 | +0.04(+0.57%) |
Apr 09, 2018 | 6.719 | 6.751 | 6.699 | 6.738 | 605,457 | +0.05(+0.67%) |
Apr 06, 2018 | 6.674 | 6.719 | 6.667 | 6.693 | 608,779 | +0.00(+0.00%) |
Apr 05, 2018 | 6.654 | 6.706 | 6.603 | 6.693 | 329,203 | +0.05(+0.78%) |
Apr 04, 2018 | 6.654 | 6.667 | 6.630 | 6.641 | 337,854 | -0.02(-0.29%) |
Apr 03, 2018 | 6.635 | 6.667 | 6.603 | 6.661 | 415,890 | +0.03(+0.39%) |
Apr 02, 2018 | 6.635 | 6.648 | 6.609 | 6.635 | 657,614 | +0.01(+0.19%) |
Mar 29, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.603 | 6.634 | 6.577 | 6.609 | 332,301 | -0.01(-0.15%) |
Mar 27, 2018 | 6.529 | 6.632 | 6.524 | 6.619 | 553,385 | +0.09(+1.37%) |
Mar 26, 2018 | 6.523 | 6.561 | 6.497 | 6.529 | 430,019 | +0.02(+0.29%) |
Mar 23, 2018 | 6.529 | 6.657 | 6.497 | 6.510 | 588,912 | -0.02(-0.29%) |
Mar 22, 2018 | 6.516 | 6.587 | 6.504 | 6.529 | 516,714 | +0.01(+0.10%) |
Mar 21, 2018 | 6.529 | 6.593 | 6.516 | 6.523 | 394,012 | +0.00(+0.00%) |
Mar 20, 2018 | 6.555 | 6.561 | 6.504 | 6.523 | 513,593 | -0.01(-0.20%) |
Mar 19, 2018 | 6.593 | 6.603 | 6.529 | 6.536 | 482,408 | -0.07(-1.07%) |
Mar 16, 2018 | 6.568 | 6.613 | 6.567 | 6.606 | 346,056 | +0.03(+0.49%) |
Mar 15, 2018 | 6.600 | 6.630 | 6.568 | 6.574 | 541,370 | -0.01(-0.19%) |
Mar 14, 2018 | 6.568 | 6.606 | 6.568 | 6.587 | 589,766 | +0.04(+0.59%) |
Mar 13, 2018 | 6.561 | 6.606 | 6.516 | 6.548 | 568,658 | -0.01(-0.20%) |
Mar 12, 2018 | 6.542 | 6.568 | 6.523 | 6.561 | 927,260 | +0.04(+0.69%) |
Mar 09, 2018 | 6.523 | 6.529 | 6.484 | 6.516 | 522,511 | -0.01(-0.10%) |
Mar 08, 2018 | 6.465 | 6.523 | 6.451 | 6.523 | 672,801 | +0.10(+1.49%) |
Mar 07, 2018 | 6.401 | 6.427 | 520,402 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.465 | 6.465 | 6.408 | 6.420 | 447,829 | -0.02(-0.30%) |
Mar 05, 2018 | 6.401 | 6.484 | 6.388 | 6.440 | 598,096 | +0.04(+0.70%) |
Mar 02, 2018 | 6.395 | 6.420 | 6.369 | 6.395 | 757,758 | -0.01(-0.10%) |