Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.314 | 6.330 | 6.100 | 6.166 | 4,476,598 | -0.12(-1.96%) |
May 30, 2018 | 6.166 | 6.305 | 6.125 | 6.289 | 2,710,386 | +0.17(+2.82%) |
May 29, 2018 | 6.084 | 6.223 | 6.027 | 6.117 | 4,163,831 | -0.01(-0.13%) |
May 25, 2018 | 6.125 | 6.125 | 6.125 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.297 | 6.355 | 6.215 | 6.314 | 2,117,247 | +0.02(+0.39%) |
May 23, 2018 | 6.207 | 6.330 | 6.158 | 6.289 | 2,032,131 | +0.02(+0.39%) |
May 22, 2018 | 6.396 | 6.519 | 6.248 | 6.264 | 4,557,833 | -0.09(-1.42%) |
May 21, 2018 | 6.027 | 6.396 | 6.002 | 6.355 | 5,054,901 | +0.39(+6.60%) |
May 18, 2018 | 5.904 | 6.158 | 5.904 | 5.961 | 4,576,577 | +0.08(+1.39%) |
May 17, 2018 | 5.756 | 6.076 | 5.756 | 5.879 | 6,967,704 | +0.14(+2.43%) |
May 16, 2018 | 5.863 | 5.912 | 5.731 | 5.740 | 4,785,654 | -0.11(-1.82%) |
May 15, 2018 | 5.945 | 5.961 | 5.682 | 5.846 | 9,455,432 | -0.14(-2.33%) |
May 14, 2018 | 6.109 | 6.207 | 5.961 | 5.986 | 8,030,725 | -0.08(-1.35%) |
May 11, 2018 | 6.510 | 6.535 | 6.002 | 6.068 | 8,138,053 | -0.43(-6.57%) |
May 10, 2018 | 6.428 | 6.633 | 6.428 | 6.494 | 5,265,396 | +0.08(+1.28%) |
May 09, 2018 | 7.371 | 7.478 | 6.264 | 6.412 | 14,101,775 | -0.61(-8.75%) |
May 08, 2018 | 6.912 | 7.175 | 6.838 | 7.027 | 5,071,167 | +0.11(+1.54%) |
May 07, 2018 | 6.683 | 6.945 | 6.683 | 6.920 | 3,144,322 | +0.30(+4.46%) |
May 04, 2018 | 6.765 | 6.929 | 6.568 | 6.625 | 6,054,312 | -0.16(-2.42%) |
May 03, 2018 | 7.142 | 7.175 | 6.765 | 6.789 | 4,096,310 | -0.34(-4.83%) |
May 02, 2018 | 7.134 | 7.183 | 7.084 | 7.134 | 2,107,198 | +0.02(+0.23%) |
May 01, 2018 | 7.314 | 7.371 | 7.101 | 7.117 | 2,070,862 | -0.19(-2.58%) |
Apr 30, 2018 | 7.535 | 7.560 | 7.232 | 7.306 | 3,120,104 | -0.16(-2.20%) |
Apr 27, 2018 | 7.437 | 7.560 | 7.412 | 7.470 | 1,654,543 | +0.02(+0.33%) |
Apr 26, 2018 | 7.478 | 7.519 | 7.166 | 7.445 | 4,839,208 | -0.03(-0.44%) |
Apr 25, 2018 | 7.314 | 7.544 | 7.248 | 7.478 | 1,525,836 | +0.11(+1.45%) |
Apr 24, 2018 | 7.396 | 7.552 | 7.365 | 7.371 | 1,972,116 | +0.03(+0.45%) |
Apr 23, 2018 | 7.585 | 7.650 | 7.240 | 7.339 | 2,871,131 | -0.29(-3.76%) |
Apr 20, 2018 | 7.683 | 7.740 | 7.527 | 7.626 | 1,306,047 | -0.07(-0.85%) |
Apr 19, 2018 | 7.790 | 7.921 | 7.560 | 7.691 | 3,671,964 | -0.15(-1.88%) |
Apr 18, 2018 | 7.576 | 7.896 | 7.544 | 7.839 | 3,401,195 | +0.25(+3.35%) |
Apr 17, 2018 | 7.445 | 7.601 | 7.351 | 7.585 | 2,495,010 | +0.21(+2.89%) |
Apr 16, 2018 | 7.421 | 7.437 | 7.289 | 7.371 | 1,602,606 | +0.00(+0.00%) |
Apr 13, 2018 | 7.462 | 7.650 | 7.257 | 7.371 | 2,681,349 | -0.09(-1.21%) |
Apr 12, 2018 | 7.437 | 7.585 | 7.339 | 7.462 | 3,298,344 | +0.07(+0.89%) |
Apr 11, 2018 | 7.347 | 7.503 | 7.277 | 7.396 | 2,414,376 | -0.02(-0.33%) |
Apr 10, 2018 | 7.486 | 7.609 | 7.265 | 7.421 | 4,942,623 | -0.06(-0.77%) |
Apr 09, 2018 | 7.183 | 7.675 | 7.183 | 7.478 | 5,663,028 | +0.30(+4.23%) |
Apr 06, 2018 | 7.117 | 7.298 | 6.970 | 7.175 | 4,497,403 | -0.05(-0.68%) |
Apr 05, 2018 | 6.699 | 7.289 | 6.617 | 7.224 | 12,692,957 | +0.79(+12.23%) |
Apr 04, 2018 | 6.117 | 6.494 | 6.109 | 6.437 | 5,129,082 | +0.25(+3.97%) |
Apr 03, 2018 | 6.510 | 6.510 | 6.035 | 6.191 | 4,788,695 | -0.23(-3.58%) |
Apr 02, 2018 | 6.535 | 6.601 | 6.289 | 6.420 | 2,980,344 | -0.08(-1.26%) |
Mar 29, 2018 | 6.502 | 6.502 | 6.502 | 0 | +0.27(+4.34%) | |
Mar 28, 2018 | 6.256 | 6.510 | 6.174 | 6.232 | 4,379,430 | +0.03(+0.53%) |
Mar 27, 2018 | 6.519 | 6.551 | 6.158 | 6.199 | 4,369,693 | -0.32(-4.91%) |
Mar 26, 2018 | 6.740 | 6.765 | 6.469 | 6.519 | 5,362,384 | -0.12(-1.85%) |
Mar 23, 2018 | 7.166 | 7.183 | 6.580 | 6.642 | 5,084,441 | -0.44(-6.20%) |
Mar 22, 2018 | 7.268 | 7.301 | 7.039 | 7.080 | 2,948,773 | -0.24(-3.34%) |
Mar 21, 2018 | 7.350 | 7.505 | 7.276 | 7.325 | 4,597,784 | +0.01(+0.11%) |
Mar 20, 2018 | 7.546 | 7.546 | 7.260 | 7.317 | 3,828,469 | -0.15(-1.97%) |
Mar 19, 2018 | 7.121 | 7.513 | 6.990 | 7.464 | 7,901,185 | +0.33(+4.70%) |
Mar 16, 2018 | 7.374 | 7.709 | 7.105 | 7.129 | 21,234,804 | -0.16(-2.24%) |
Mar 15, 2018 | 8.779 | 8.779 | 7.268 | 7.293 | 12,634,977 | -1.05(-12.54%) |
Mar 14, 2018 | 8.714 | 8.722 | 8.338 | 8.338 | 6,925,038 | -0.27(-3.13%) |
Mar 13, 2018 | 8.697 | 8.820 | 8.599 | 8.607 | 3,738,072 | -0.14(-1.59%) |
Mar 12, 2018 | 8.665 | 8.795 | 8.599 | 8.746 | 2,862,303 | +0.15(+1.71%) |
Mar 09, 2018 | 8.697 | 8.705 | 8.534 | 8.599 | 2,442,920 | +0.01(+0.10%) |
Mar 08, 2018 | 8.607 | 8.795 | 8.542 | 8.591 | 6,100,312 | +0.10(+1.15%) |
Mar 07, 2018 | 8.616 | 8.493 | 2,099,548 | +0.04(+0.48%) | ||
Mar 06, 2018 | 8.828 | 8.828 | 8.387 | 8.452 | 5,076,274 | -0.30(-3.45%) |
Mar 05, 2018 | 8.967 | 9.171 | 8.754 | 8.754 | 3,484,380 | -0.29(-3.16%) |
Mar 02, 2018 | 8.730 | 9.114 | 8.640 | 9.040 | 3,838,919 | +0.32(+3.65%) |