Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.715 | 6.730 | 6.632 | 6.700 | 5,802,033 | +0.06(+0.91%) |
May 30, 2018 | 6.662 | 6.745 | 6.617 | 6.640 | 1,692,288 | +0.02(+0.34%) |
May 29, 2018 | 6.557 | 6.677 | 6.529 | 6.617 | 2,409,967 | +0.02(+0.34%) |
May 25, 2018 | 6.595 | 6.595 | 6.595 | 0 | +0.05(+0.69%) | |
May 24, 2018 | 6.617 | 6.655 | 6.519 | 6.549 | 2,720,822 | -0.05(-0.71%) |
May 23, 2018 | 6.781 | 6.818 | 6.589 | 6.596 | 4,499,811 | -0.21(-3.14%) |
May 22, 2018 | 6.818 | 6.876 | 6.781 | 6.810 | 2,040,101 | +0.04(+0.54%) |
May 21, 2018 | 6.773 | 6.847 | 6.729 | 6.773 | 2,004,114 | +0.04(+0.55%) |
May 18, 2018 | 6.766 | 6.773 | 6.652 | 6.736 | 2,686,771 | -0.04(-0.54%) |
May 17, 2018 | 6.810 | 6.869 | 6.766 | 6.773 | 2,372,963 | -0.01(-0.22%) |
May 16, 2018 | 6.655 | 6.825 | 6.655 | 6.788 | 2,393,580 | +0.15(+2.22%) |
May 15, 2018 | 6.619 | 6.788 | 6.604 | 6.641 | 2,408,471 | +0.04(+0.56%) |
May 14, 2018 | 6.759 | 6.832 | 6.589 | 6.604 | 5,402,043 | -0.15(-2.18%) |
May 11, 2018 | 6.714 | 6.788 | 6.685 | 6.751 | 1,701,544 | +0.03(+0.44%) |
May 10, 2018 | 6.611 | 6.766 | 6.593 | 6.722 | 3,399,162 | +0.18(+2.70%) |
May 09, 2018 | 6.515 | 6.604 | 6.361 | 6.545 | 7,956,739 | +0.01(+0.23%) |
May 08, 2018 | 6.501 | 6.663 | 6.442 | 6.530 | 4,006,044 | +0.04(+0.57%) |
May 07, 2018 | 6.375 | 6.633 | 6.338 | 6.493 | 4,525,873 | +0.13(+1.97%) |
May 04, 2018 | 6.250 | 6.464 | 6.117 | 6.368 | 5,094,104 | +0.07(+1.05%) |
May 03, 2018 | 6.626 | 6.633 | 6.294 | 6.302 | 6,435,366 | -0.34(-5.11%) |
May 02, 2018 | 7.555 | 7.555 | 6.633 | 6.641 | 6,231,118 | -0.75(-10.17%) |
May 01, 2018 | 7.518 | 7.540 | 7.252 | 7.392 | 3,315,321 | -0.14(-1.86%) |
Apr 30, 2018 | 8.107 | 8.107 | 7.521 | 7.532 | 3,420,367 | -0.46(-5.72%) |
Apr 27, 2018 | 7.901 | 8.026 | 7.849 | 7.989 | 2,136,000 | +0.12(+1.50%) |
Apr 26, 2018 | 7.849 | 7.908 | 7.768 | 7.871 | 2,082,286 | +0.07(+0.85%) |
Apr 25, 2018 | 7.827 | 7.886 | 7.776 | 7.805 | 1,928,836 | -0.05(-0.66%) |
Apr 24, 2018 | 7.982 | 8.129 | 7.805 | 7.857 | 2,332,820 | -0.05(-0.65%) |
Apr 23, 2018 | 7.901 | 8.023 | 7.886 | 7.908 | 1,175,752 | +0.00(+0.00%) |
Apr 20, 2018 | 8.085 | 8.181 | 7.853 | 7.908 | 2,133,236 | -0.16(-2.01%) |
Apr 19, 2018 | 8.078 | 8.174 | 8.048 | 8.070 | 2,154,043 | -0.01(-0.09%) |
Apr 18, 2018 | 8.056 | 8.115 | 7.989 | 8.078 | 1,627,141 | +0.03(+0.37%) |
Apr 17, 2018 | 8.012 | 8.129 | 7.967 | 8.048 | 4,149,967 | +0.10(+1.20%) |
Apr 16, 2018 | 7.938 | 8.015 | 7.901 | 7.953 | 1,303,298 | +0.04(+0.47%) |
Apr 13, 2018 | 8.107 | 8.107 | 7.890 | 7.916 | 1,260,851 | -0.13(-1.56%) |
Apr 12, 2018 | 7.989 | 8.074 | 7.986 | 8.041 | 933,104 | +0.08(+1.02%) |
Apr 11, 2018 | 7.945 | 8.144 | 7.938 | 7.960 | 2,325,395 | -0.03(-0.37%) |
Apr 10, 2018 | 7.894 | 8.048 | 7.879 | 7.989 | 1,626,936 | +0.20(+2.55%) |
Apr 09, 2018 | 7.975 | 8.010 | 7.783 | 7.790 | 1,772,351 | -0.12(-1.49%) |
Apr 06, 2018 | 8.012 | 8.078 | 7.857 | 7.908 | 1,563,799 | -0.16(-2.01%) |
Apr 05, 2018 | 8.203 | 8.233 | 8.030 | 8.070 | 2,563,745 | -0.10(-1.26%) |
Apr 04, 2018 | 7.901 | 8.203 | 7.901 | 8.174 | 4,501,687 | +0.19(+2.40%) |
Apr 03, 2018 | 7.938 | 8.070 | 7.938 | 7.982 | 2,327,264 | +0.06(+0.74%) |
Apr 02, 2018 | 8.004 | 8.070 | 7.835 | 7.923 | 2,619,705 | -0.10(-1.29%) |
Mar 29, 2018 | 8.026 | 8.026 | 8.026 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 8.048 | 8.115 | 7.986 | 8.085 | 1,499,487 | +0.04(+0.46%) |
Mar 27, 2018 | 8.107 | 8.188 | 8.008 | 8.048 | 2,147,236 | -0.04(-0.55%) |
Mar 26, 2018 | 8.468 | 8.505 | 8.019 | 8.093 | 2,415,774 | -0.25(-3.00%) |
Mar 23, 2018 | 8.756 | 8.837 | 8.343 | 8.343 | 1,722,061 | -0.38(-4.39%) |
Mar 22, 2018 | 8.933 | 8.955 | 8.697 | 8.726 | 3,667,695 | -0.29(-3.27%) |
Mar 21, 2018 | 8.903 | 9.080 | 8.888 | 9.021 | 1,660,772 | +0.10(+1.07%) |
Mar 20, 2018 | 9.110 | 9.147 | 8.866 | 8.925 | 1,846,396 | -0.13(-1.46%) |
Mar 19, 2018 | 9.132 | 9.147 | 9.021 | 9.058 | 1,895,038 | -0.10(-1.13%) |
Mar 16, 2018 | 9.198 | 9.250 | 9.128 | 9.161 | 5,636,352 | -0.04(-0.48%) |
Mar 15, 2018 | 9.242 | 9.305 | 9.206 | 9.206 | 1,277,347 | -0.04(-0.40%) |
Mar 14, 2018 | 9.397 | 9.397 | 9.209 | 9.242 | 2,877,134 | -0.10(-1.03%) |
Mar 13, 2018 | 9.397 | 9.434 | 9.287 | 9.338 | 5,562,408 | -0.03(-0.31%) |
Mar 12, 2018 | 9.456 | 9.515 | 9.309 | 9.368 | 1,747,021 | -0.12(-1.24%) |
Mar 09, 2018 | 9.522 | 9.537 | 9.441 | 9.486 | 2,038,836 | +0.06(+0.63%) |
Mar 08, 2018 | 9.589 | 9.642 | 9.360 | 9.427 | 2,203,064 | -0.13(-1.31%) |
Mar 07, 2018 | 9.648 | 9.456 | 9.552 | 2,524,954 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.456 | 9.644 | 9.183 | 9.611 | 4,753,590 | +0.15(+1.64%) |
Mar 05, 2018 | 9.390 | 9.475 | 9.250 | 9.456 | 3,495,528 | +0.01(+0.08%) |
Mar 02, 2018 | 9.132 | 9.478 | 9.051 | 9.449 | 2,114,086 | +0.25(+2.72%) |