Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.162 | 8.231 | 7.954 | 7.989 | 3,723,294 | -0.24(-2.94%) |
May 30, 2018 | 7.885 | 8.369 | 7.816 | 8.231 | 2,484,211 | +0.42(+5.31%) |
May 29, 2018 | 7.747 | 7.903 | 7.712 | 7.816 | 2,182,715 | -0.03(-0.44%) |
May 25, 2018 | 7.851 | 7.851 | 7.851 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 8.024 | 8.093 | 7.851 | 7.989 | 1,579,212 | -0.17(-2.12%) |
May 23, 2018 | 8.196 | 8.352 | 8.127 | 8.162 | 1,586,980 | -0.14(-1.67%) |
May 22, 2018 | 8.577 | 8.577 | 8.162 | 8.300 | 2,075,418 | -0.21(-2.44%) |
May 21, 2018 | 8.300 | 8.508 | 8.179 | 8.508 | 2,102,128 | +0.24(+2.93%) |
May 18, 2018 | 8.266 | 8.300 | 8.141 | 8.266 | 1,996,465 | +0.03(+0.42%) |
May 17, 2018 | 8.231 | 8.318 | 8.127 | 8.231 | 3,061,120 | +0.03(+0.42%) |
May 16, 2018 | 8.231 | 8.266 | 8.058 | 8.196 | 2,146,890 | +0.00(+0.00%) |
May 15, 2018 | 8.196 | 8.266 | 8.024 | 8.196 | 2,199,542 | +0.03(+0.42%) |
May 14, 2018 | 8.058 | 8.170 | 7.989 | 8.162 | 1,853,787 | +0.14(+1.72%) |
May 11, 2018 | 8.058 | 8.162 | 7.954 | 8.024 | 3,847,763 | +0.00(+0.00%) |
May 10, 2018 | 7.920 | 8.024 | 7.851 | 8.024 | 3,719,663 | +0.14(+1.75%) |
May 09, 2018 | 7.609 | 7.903 | 7.539 | 7.885 | 4,496,084 | +0.45(+6.05%) |
May 08, 2018 | 7.505 | 7.574 | 7.124 | 7.436 | 3,410,668 | -0.07(-0.92%) |
May 07, 2018 | 7.159 | 7.712 | 7.124 | 7.505 | 6,648,648 | +0.39(+5.54%) |
May 04, 2018 | 7.042 | 7.316 | 6.974 | 7.111 | 3,674,787 | +0.14(+1.96%) |
May 03, 2018 | 7.452 | 7.452 | 6.854 | 6.974 | 3,254,035 | -0.41(-5.56%) |
May 02, 2018 | 7.350 | 7.452 | 7.247 | 7.384 | 8,108,118 | +0.07(+0.93%) |
May 01, 2018 | 7.213 | 7.384 | 6.974 | 7.316 | 8,300,770 | -0.07(-0.93%) |
Apr 30, 2018 | 7.623 | 7.692 | 7.281 | 7.384 | 5,721,682 | -0.27(-3.57%) |
Apr 27, 2018 | 7.418 | 7.760 | 7.401 | 7.657 | 28,849,392 | +0.24(+3.23%) |
Apr 26, 2018 | 7.281 | 7.692 | 7.213 | 7.418 | 16,402,540 | +0.10(+1.40%) |
Apr 25, 2018 | 7.213 | 7.418 | 7.145 | 7.316 | 2,287,986 | +0.03(+0.47%) |
Apr 24, 2018 | 7.247 | 7.452 | 7.158 | 7.281 | 3,134,623 | +0.07(+0.95%) |
Apr 23, 2018 | 7.042 | 7.299 | 6.940 | 7.213 | 1,390,100 | +0.17(+2.43%) |
Apr 20, 2018 | 7.076 | 7.111 | 6.974 | 7.042 | 1,456,275 | -0.10(-1.44%) |
Apr 19, 2018 | 7.316 | 7.384 | 7.076 | 7.145 | 2,210,686 | -0.14(-1.88%) |
Apr 18, 2018 | 7.179 | 7.418 | 7.111 | 7.281 | 1,339,369 | +0.21(+2.90%) |
Apr 17, 2018 | 6.940 | 7.179 | 6.871 | 7.076 | 2,274,029 | +0.14(+1.97%) |
Apr 16, 2018 | 6.803 | 6.974 | 6.666 | 6.940 | 1,931,171 | +0.14(+2.01%) |
Apr 13, 2018 | 6.871 | 6.974 | 6.752 | 6.803 | 1,454,798 | -0.10(-1.49%) |
Apr 12, 2018 | 6.529 | 7.042 | 6.495 | 6.905 | 4,017,477 | +0.34(+5.21%) |
Apr 11, 2018 | 6.564 | 6.734 | 6.529 | 6.564 | 1,720,073 | +0.00(+0.00%) |
Apr 10, 2018 | 6.290 | 6.598 | 6.267 | 6.564 | 3,155,749 | +0.41(+6.67%) |
Apr 09, 2018 | 6.188 | 6.256 | 6.119 | 6.153 | 757,440 | +0.00(+0.00%) |
Apr 06, 2018 | 6.119 | 6.239 | 6.051 | 6.153 | 1,724,322 | +0.00(+0.00%) |
Apr 05, 2018 | 5.948 | 6.393 | 5.914 | 6.153 | 3,303,548 | +0.24(+4.05%) |
Apr 04, 2018 | 5.743 | 5.948 | 5.675 | 5.914 | 2,061,486 | +0.03(+0.58%) |
Apr 03, 2018 | 5.709 | 5.948 | 5.641 | 5.880 | 2,363,425 | +0.17(+2.99%) |
Apr 02, 2018 | 5.948 | 5.982 | 5.675 | 5.709 | 2,413,098 | -0.27(-4.57%) |
Mar 29, 2018 | 5.982 | 5.982 | 5.982 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.051 | 6.085 | 5.914 | 5.982 | 1,039,796 | -0.03(-0.57%) |
Mar 27, 2018 | 6.222 | 6.222 | 5.982 | 6.017 | 2,855,021 | -0.17(-2.76%) |
Mar 26, 2018 | 6.290 | 6.290 | 6.000 | 6.188 | 1,648,421 | -0.03(-0.55%) |
Mar 23, 2018 | 6.188 | 6.427 | 6.188 | 6.222 | 2,162,715 | +0.07(+1.11%) |
Mar 22, 2018 | 6.324 | 6.427 | 6.153 | 6.153 | 1,929,252 | -0.03(-0.55%) |
Mar 21, 2018 | 6.051 | 6.256 | 5.982 | 6.188 | 1,031,738 | +0.17(+2.84%) |
Mar 20, 2018 | 6.051 | 6.222 | 5.982 | 6.017 | 1,935,721 | -0.03(-0.56%) |
Mar 19, 2018 | 6.358 | 6.393 | 5.948 | 6.051 | 1,901,211 | -0.34(-5.35%) |
Mar 16, 2018 | 6.358 | 6.461 | 6.256 | 6.393 | 2,684,490 | +0.07(+1.08%) |
Mar 15, 2018 | 6.461 | 6.495 | 6.256 | 6.324 | 4,620,557 | -0.10(-1.60%) |
Mar 14, 2018 | 6.427 | 6.478 | 6.376 | 6.427 | 1,853,521 | +0.03(+0.53%) |
Mar 13, 2018 | 6.427 | 6.512 | 6.324 | 6.393 | 1,243,673 | -0.03(-0.53%) |
Mar 12, 2018 | 6.256 | 6.495 | 6.256 | 6.427 | 2,484,765 | +0.17(+2.73%) |
Mar 09, 2018 | 6.256 | 6.358 | 6.222 | 6.256 | 792,973 | +0.07(+1.10%) |
Mar 08, 2018 | 6.256 | 6.358 | 6.085 | 6.188 | 1,135,310 | -0.07(-1.09%) |
Mar 07, 2018 | 6.153 | 6.256 | 1,382,999 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.461 | 6.529 | 6.324 | 6.427 | 1,575,192 | +0.03(+0.53%) |
Mar 05, 2018 | 6.427 | 6.632 | 6.393 | 6.393 | 2,488,821 | -0.10(-1.58%) |
Mar 02, 2018 | 6.598 | 6.666 | 6.393 | 6.495 | 1,096,402 | -0.17(-2.56%) |