Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.590 | 7.649 | 7.550 | 7.600 | 999,944 | -0.01(-0.13%) |
May 30, 2018 | 7.500 | 7.610 | 7.480 | 7.610 | 905,756 | +0.12(+1.60%) |
May 29, 2018 | 7.580 | 7.620 | 7.450 | 7.490 | 1,051,179 | -0.03(-0.40%) |
May 25, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 7.640 | 7.682 | 7.470 | 7.510 | 773,299 | -0.11(-1.44%) |
May 23, 2018 | 7.440 | 7.650 | 7.440 | 7.620 | 1,165,005 | +0.13(+1.74%) |
May 22, 2018 | 7.540 | 7.710 | 7.475 | 7.490 | 1,327,479 | -0.01(-0.13%) |
May 21, 2018 | 7.330 | 7.625 | 7.330 | 7.500 | 1,562,499 | +0.27(+3.73%) |
May 18, 2018 | 7.310 | 7.310 | 7.120 | 7.230 | 1,572,034 | -0.07(-0.96%) |
May 17, 2018 | 7.520 | 7.520 | 7.270 | 7.300 | 1,000,427 | -0.22(-2.93%) |
May 16, 2018 | 7.350 | 7.520 | 7.350 | 7.520 | 1,185,473 | +0.15(+2.04%) |
May 15, 2018 | 7.350 | 7.430 | 7.330 | 7.370 | 873,616 | -0.07(-0.94%) |
May 14, 2018 | 7.480 | 7.570 | 7.410 | 7.440 | 1,121,221 | -0.06(-0.80%) |
May 11, 2018 | 7.470 | 7.660 | 7.360 | 7.500 | 1,248,997 | +0.08(+1.08%) |
May 10, 2018 | 7.320 | 7.900 | 7.290 | 7.420 | 1,780,326 | +0.12(+1.64%) |
May 09, 2018 | 7.100 | 7.425 | 6.830 | 7.300 | 1,569,118 | +0.37(+5.34%) |
May 08, 2018 | 6.980 | 7.010 | 6.850 | 6.930 | 822,623 | -0.08(-1.14%) |
May 07, 2018 | 6.860 | 7.090 | 6.860 | 7.010 | 725,157 | +0.20(+2.94%) |
May 04, 2018 | 6.620 | 6.880 | 6.600 | 6.810 | 711,311 | +0.15(+2.25%) |
May 03, 2018 | 6.720 | 6.810 | 6.580 | 6.660 | 567,388 | -0.03(-0.45%) |
May 02, 2018 | 6.600 | 6.800 | 6.540 | 6.690 | 585,035 | +0.09(+1.36%) |
May 01, 2018 | 6.550 | 6.630 | 6.480 | 6.600 | 864,821 | +0.09(+1.38%) |
Apr 30, 2018 | 6.840 | 6.890 | 6.490 | 6.510 | 1,217,733 | -0.33(-4.82%) |
Apr 27, 2018 | 6.940 | 7.000 | 6.760 | 6.840 | 835,089 | -0.07(-1.01%) |
Apr 26, 2018 | 6.970 | 7.060 | 6.870 | 6.910 | 959,291 | -0.05(-0.72%) |
Apr 25, 2018 | 6.990 | 7.040 | 6.885 | 6.960 | 604,155 | -0.01(-0.14%) |
Apr 24, 2018 | 7.130 | 7.165 | 6.877 | 6.970 | 686,384 | -0.12(-1.69%) |
Apr 23, 2018 | 7.000 | 7.150 | 6.980 | 7.090 | 765,594 | +0.09(+1.29%) |
Apr 20, 2018 | 7.000 | 7.100 | 6.950 | 7.000 | 516,810 | -0.02(-0.28%) |
Apr 19, 2018 | 7.130 | 7.220 | 6.870 | 7.020 | 921,570 | -0.15(-2.09%) |
Apr 18, 2018 | 7.370 | 7.450 | 7.150 | 7.170 | 808,451 | -0.16(-2.18%) |
Apr 17, 2018 | 7.200 | 7.420 | 7.151 | 7.330 | 758,785 | +0.07(+0.96%) |
Apr 16, 2018 | 7.350 | 7.400 | 7.210 | 7.260 | 675,605 | -0.06(-0.82%) |
Apr 13, 2018 | 7.400 | 7.480 | 7.250 | 7.320 | 588,645 | -0.02(-0.27%) |
Apr 12, 2018 | 7.320 | 7.440 | 7.250 | 7.340 | 922,919 | +0.09(+1.24%) |
Apr 11, 2018 | 7.170 | 7.410 | 7.151 | 7.250 | 734,961 | +0.02(+0.28%) |
Apr 10, 2018 | 7.220 | 7.270 | 7.160 | 7.230 | 766,494 | +0.08(+1.12%) |
Apr 09, 2018 | 7.190 | 7.335 | 7.090 | 7.150 | 670,098 | +0.06(+0.85%) |
Apr 06, 2018 | 7.250 | 7.270 | 6.980 | 7.090 | 991,418 | -0.19(-2.61%) |
Apr 05, 2018 | 7.540 | 7.560 | 7.240 | 7.280 | 1,369,089 | -0.23(-3.06%) |
Apr 04, 2018 | 7.080 | 7.520 | 7.030 | 7.510 | 1,330,875 | +0.31(+4.31%) |
Apr 03, 2018 | 7.160 | 7.240 | 7.040 | 7.200 | 1,483,730 | +0.09(+1.27%) |
Apr 02, 2018 | 7.470 | 7.470 | 7.060 | 7.110 | 1,682,534 | -0.35(-4.69%) |
Mar 29, 2018 | 7.460 | 7.460 | 7.460 | 0 | +0.09(+1.22%) | |
Mar 28, 2018 | 7.280 | 7.420 | 7.220 | 7.370 | 990,765 | +0.07(+0.96%) |
Mar 27, 2018 | 7.360 | 7.540 | 7.184 | 7.300 | 1,709,811 | -0.04(-0.54%) |
Mar 26, 2018 | 7.450 | 7.610 | 6.960 | 7.340 | 2,212,523 | -0.20(-2.65%) |
Mar 23, 2018 | 7.200 | 7.860 | 7.060 | 7.540 | 4,752,447 | -0.82(-9.81%) |
Mar 22, 2018 | 8.320 | 8.630 | 8.270 | 8.360 | 1,601,994 | +0.00(+0.00%) |
Mar 21, 2018 | 8.300 | 8.450 | 8.200 | 8.360 | 1,146,593 | +0.09(+1.09%) |
Mar 20, 2018 | 8.310 | 8.360 | 8.140 | 8.270 | 1,036,120 | +0.00(+0.00%) |
Mar 19, 2018 | 8.380 | 8.510 | 8.080 | 8.270 | 1,294,812 | -0.17(-2.01%) |
Mar 16, 2018 | 8.320 | 8.480 | 8.250 | 8.440 | 1,658,649 | +0.14(+1.69%) |
Mar 15, 2018 | 8.130 | 8.420 | 8.120 | 8.300 | 1,193,276 | +0.17(+2.09%) |
Mar 14, 2018 | 8.350 | 8.394 | 8.050 | 8.130 | 1,641,256 | -0.15(-1.81%) |
Mar 13, 2018 | 8.150 | 8.560 | 8.130 | 8.280 | 1,699,094 | +0.13(+1.60%) |
Mar 12, 2018 | 8.140 | 8.620 | 8.060 | 8.150 | 1,773,166 | +0.05(+0.62%) |
Mar 09, 2018 | 8.270 | 8.300 | 7.838 | 8.100 | 2,481,032 | -0.22(-2.64%) |
Mar 08, 2018 | 7.450 | 8.470 | 7.410 | 8.320 | 5,416,910 | +1.10(+15.24%) |
Mar 07, 2018 | 7.100 | 7.250 | 7.030 | 7.220 | 1,121,732 | +0.05(+0.70%) |
Mar 06, 2018 | 7.090 | 7.170 | 6.860 | 7.170 | 1,085,309 | +0.09(+1.27%) |
Mar 05, 2018 | 6.720 | 7.200 | 6.710 | 7.080 | 1,473,836 | +0.39(+5.83%) |
Mar 02, 2018 | 6.560 | 6.740 | 6.500 | 6.690 | 1,450,155 | +0.07(+1.06%) |