Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.095 | 8.164 | 7.889 | 7.924 | 3,753,943 | -0.24(-2.94%) |
May 30, 2018 | 7.821 | 8.301 | 7.752 | 8.164 | 2,504,659 | +0.41(+5.31%) |
May 29, 2018 | 7.684 | 7.838 | 7.649 | 7.752 | 2,200,682 | -0.03(-0.44%) |
May 25, 2018 | 7.787 | 7.787 | 7.787 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 7.958 | 8.027 | 7.787 | 7.924 | 1,592,211 | -0.17(-2.12%) |
May 23, 2018 | 8.130 | 8.284 | 8.061 | 8.095 | 1,600,043 | -0.14(-1.67%) |
May 22, 2018 | 8.507 | 8.507 | 8.095 | 8.232 | 2,092,502 | -0.21(-2.44%) |
May 21, 2018 | 8.232 | 8.438 | 8.112 | 8.438 | 2,119,432 | +0.24(+2.93%) |
May 18, 2018 | 8.198 | 8.232 | 8.075 | 8.198 | 2,012,899 | +0.03(+0.42%) |
May 17, 2018 | 8.164 | 8.250 | 8.061 | 8.164 | 3,086,317 | +0.03(+0.42%) |
May 16, 2018 | 8.164 | 8.198 | 7.992 | 8.130 | 2,164,562 | +0.00(+0.00%) |
May 15, 2018 | 8.130 | 8.198 | 7.958 | 8.130 | 2,217,648 | +0.03(+0.42%) |
May 14, 2018 | 7.992 | 8.103 | 7.924 | 8.095 | 1,869,047 | +0.14(+1.72%) |
May 11, 2018 | 7.992 | 8.095 | 7.889 | 7.958 | 3,879,436 | +0.00(+0.00%) |
May 10, 2018 | 7.855 | 7.958 | 7.787 | 7.958 | 3,750,281 | +0.14(+1.75%) |
May 09, 2018 | 7.546 | 7.838 | 7.478 | 7.821 | 4,533,094 | +0.45(+6.05%) |
May 08, 2018 | 7.444 | 7.512 | 7.066 | 7.375 | 3,438,743 | -0.07(-0.92%) |
May 07, 2018 | 7.101 | 7.649 | 7.066 | 7.444 | 6,703,376 | +0.39(+5.54%) |
May 04, 2018 | 6.985 | 7.256 | 6.917 | 7.052 | 3,705,036 | +0.14(+1.96%) |
May 03, 2018 | 7.392 | 7.392 | 6.798 | 6.917 | 3,280,821 | -0.41(-5.56%) |
May 02, 2018 | 7.290 | 7.392 | 7.188 | 7.324 | 8,174,860 | +0.07(+0.93%) |
May 01, 2018 | 7.154 | 7.324 | 6.917 | 7.256 | 8,369,098 | -0.07(-0.93%) |
Apr 30, 2018 | 7.561 | 7.629 | 7.222 | 7.324 | 5,768,780 | -0.27(-3.57%) |
Apr 27, 2018 | 7.358 | 7.697 | 7.341 | 7.595 | 29,086,866 | +0.24(+3.23%) |
Apr 26, 2018 | 7.222 | 7.629 | 7.154 | 7.358 | 16,537,557 | +0.10(+1.40%) |
Apr 25, 2018 | 7.154 | 7.358 | 7.086 | 7.256 | 2,306,819 | +0.03(+0.47%) |
Apr 24, 2018 | 7.188 | 7.392 | 7.099 | 7.222 | 3,160,425 | +0.07(+0.95%) |
Apr 23, 2018 | 6.985 | 7.239 | 6.883 | 7.154 | 1,401,543 | +0.17(+2.43%) |
Apr 20, 2018 | 7.019 | 7.052 | 6.917 | 6.985 | 1,468,262 | -0.10(-1.44%) |
Apr 19, 2018 | 7.256 | 7.324 | 7.019 | 7.086 | 2,228,884 | -0.14(-1.88%) |
Apr 18, 2018 | 7.120 | 7.358 | 7.052 | 7.222 | 1,350,394 | +0.20(+2.90%) |
Apr 17, 2018 | 6.883 | 7.120 | 6.815 | 7.019 | 2,292,748 | +0.14(+1.97%) |
Apr 16, 2018 | 6.747 | 6.917 | 6.612 | 6.883 | 1,947,067 | +0.14(+2.01%) |
Apr 13, 2018 | 6.815 | 6.917 | 6.696 | 6.747 | 1,466,773 | -0.10(-1.49%) |
Apr 12, 2018 | 6.476 | 6.985 | 6.442 | 6.849 | 4,050,547 | +0.34(+5.21%) |
Apr 11, 2018 | 6.510 | 6.680 | 6.476 | 6.510 | 1,734,232 | +0.00(+0.00%) |
Apr 10, 2018 | 6.239 | 6.544 | 6.216 | 6.510 | 3,181,725 | +0.41(+6.67%) |
Apr 09, 2018 | 6.137 | 6.205 | 6.069 | 6.103 | 763,675 | +0.00(+0.00%) |
Apr 06, 2018 | 6.069 | 6.188 | 6.001 | 6.103 | 1,738,515 | +0.00(+0.00%) |
Apr 05, 2018 | 5.900 | 6.340 | 5.866 | 6.103 | 3,330,741 | +0.24(+4.05%) |
Apr 04, 2018 | 5.696 | 5.900 | 5.628 | 5.866 | 2,078,455 | +0.03(+0.58%) |
Apr 03, 2018 | 5.662 | 5.900 | 5.595 | 5.832 | 2,382,879 | +0.17(+2.99%) |
Apr 02, 2018 | 5.900 | 5.934 | 5.628 | 5.662 | 2,432,962 | -0.27(-4.57%) |
Mar 29, 2018 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.001 | 6.035 | 5.866 | 5.934 | 1,048,355 | -0.03(-0.57%) |
Mar 27, 2018 | 6.171 | 6.171 | 5.934 | 5.967 | 2,878,522 | -0.17(-2.76%) |
Mar 26, 2018 | 6.239 | 6.239 | 5.951 | 6.137 | 1,661,990 | -0.03(-0.55%) |
Mar 23, 2018 | 6.137 | 6.374 | 6.137 | 6.171 | 2,180,518 | +0.07(+1.11%) |
Mar 22, 2018 | 6.273 | 6.374 | 6.103 | 6.103 | 1,945,133 | -0.03(-0.55%) |
Mar 21, 2018 | 6.001 | 6.205 | 5.934 | 6.137 | 1,040,231 | +0.17(+2.84%) |
Mar 20, 2018 | 6.001 | 6.171 | 5.934 | 5.967 | 1,951,655 | -0.03(-0.57%) |
Mar 19, 2018 | 6.307 | 6.340 | 5.900 | 6.001 | 1,916,861 | -0.34(-5.35%) |
Mar 16, 2018 | 6.307 | 6.408 | 6.205 | 6.340 | 2,706,587 | +0.07(+1.08%) |
Mar 15, 2018 | 6.408 | 6.442 | 6.205 | 6.273 | 4,658,591 | -0.10(-1.60%) |
Mar 14, 2018 | 6.374 | 6.425 | 6.324 | 6.374 | 1,868,778 | +0.03(+0.53%) |
Mar 13, 2018 | 6.374 | 6.459 | 6.273 | 6.340 | 1,253,910 | -0.03(-0.53%) |
Mar 12, 2018 | 6.205 | 6.442 | 6.205 | 6.374 | 2,505,218 | +0.17(+2.73%) |
Mar 09, 2018 | 6.205 | 6.307 | 6.171 | 6.205 | 799,500 | +0.07(+1.10%) |
Mar 08, 2018 | 6.205 | 6.307 | 6.035 | 6.137 | 1,144,656 | -0.07(-1.09%) |
Mar 07, 2018 | 6.103 | 6.205 | 1,394,383 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.408 | 6.476 | 6.273 | 6.374 | 1,588,158 | +0.03(+0.53%) |
Mar 05, 2018 | 6.374 | 6.578 | 6.340 | 6.340 | 2,509,308 | -0.10(-1.58%) |
Mar 02, 2018 | 6.544 | 6.612 | 6.340 | 6.442 | 1,105,427 | -0.17(-2.56%) |