Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.005 | 7.053 | 6.958 | 6.958 | 28,134 | -0.09(-1.34%) |
May 30, 2018 | 7.005 | 7.100 | 7.005 | 7.053 | 34,958 | +0.00(+0.00%) |
May 29, 2018 | 7.005 | 7.053 | 6.958 | 7.053 | 26,889 | +0.00(+0.00%) |
May 25, 2018 | 7.053 | 7.053 | 7.053 | 0 | -0.09(-1.32%) | |
May 24, 2018 | 7.053 | 7.195 | 7.005 | 7.147 | 88,508 | +0.12(+1.68%) |
May 23, 2018 | 7.100 | 7.100 | 7.005 | 7.029 | 72,229 | -0.02(-0.34%) |
May 22, 2018 | 6.958 | 7.147 | 6.911 | 7.053 | 75,584 | +0.05(+0.68%) |
May 21, 2018 | 6.911 | 7.053 | 6.911 | 7.005 | 33,525 | +0.05(+0.68%) |
May 18, 2018 | 7.005 | 7.005 | 6.958 | 6.958 | 45,317 | +0.00(+0.00%) |
May 17, 2018 | 6.958 | 7.005 | 6.911 | 6.958 | 63,891 | +0.09(+1.38%) |
May 16, 2018 | 6.816 | 6.958 | 6.811 | 6.863 | 85,994 | +0.05(+0.69%) |
May 15, 2018 | 6.674 | 6.816 | 6.674 | 6.816 | 47,089 | +0.09(+1.41%) |
May 14, 2018 | 6.721 | 6.816 | 6.674 | 6.721 | 59,322 | +0.00(+0.00%) |
May 11, 2018 | 6.769 | 6.816 | 6.674 | 6.721 | 52,677 | +0.00(+0.00%) |
May 10, 2018 | 6.863 | 6.863 | 6.627 | 6.721 | 177,652 | -0.09(-1.39%) |
May 09, 2018 | 6.769 | 6.911 | 6.769 | 6.816 | 67,300 | +0.05(+0.70%) |
May 08, 2018 | 6.721 | 6.911 | 6.674 | 6.769 | 199,132 | +0.05(+0.70%) |
May 07, 2018 | 6.769 | 6.816 | 6.627 | 6.721 | 84,702 | -0.05(-0.70%) |
May 04, 2018 | 6.627 | 6.863 | 6.627 | 6.769 | 113,225 | +0.09(+1.42%) |
May 03, 2018 | 6.816 | 6.816 | 6.627 | 6.674 | 173,848 | -0.14(-2.08%) |
May 02, 2018 | 6.674 | 6.863 | 6.674 | 6.816 | 138,746 | +0.09(+1.41%) |
May 01, 2018 | 6.769 | 6.816 | 6.579 | 6.721 | 42,782 | -0.05(-0.70%) |
Apr 30, 2018 | 6.674 | 6.863 | 6.674 | 6.769 | 78,258 | +0.05(+0.70%) |
Apr 27, 2018 | 6.769 | 6.769 | 6.674 | 6.721 | 58,475 | +0.00(+0.00%) |
Apr 26, 2018 | 6.721 | 6.769 | 6.674 | 6.721 | 67,871 | +0.14(+2.16%) |
Apr 25, 2018 | 6.674 | 6.708 | 6.579 | 6.579 | 51,171 | -0.05(-0.71%) |
Apr 24, 2018 | 6.627 | 6.769 | 6.579 | 6.627 | 104,169 | +0.05(+0.72%) |
Apr 23, 2018 | 6.627 | 6.863 | 6.437 | 6.579 | 190,600 | +0.19(+2.96%) |
Apr 20, 2018 | 6.343 | 6.437 | 6.248 | 6.390 | 45,629 | +0.00(+0.00%) |
Apr 19, 2018 | 6.437 | 6.485 | 6.295 | 6.390 | 49,655 | -0.05(-0.74%) |
Apr 18, 2018 | 6.437 | 6.485 | 6.343 | 6.437 | 47,628 | +0.00(+0.00%) |
Apr 17, 2018 | 6.390 | 6.532 | 6.343 | 6.437 | 46,017 | +0.00(+0.00%) |
Apr 16, 2018 | 6.437 | 6.485 | 6.366 | 6.437 | 74,729 | +0.05(+0.74%) |
Apr 13, 2018 | 6.437 | 6.437 | 6.343 | 6.390 | 30,186 | +0.00(+0.00%) |
Apr 12, 2018 | 6.485 | 6.532 | 6.390 | 6.390 | 59,338 | -0.05(-0.74%) |
Apr 11, 2018 | 6.295 | 6.461 | 6.248 | 6.437 | 51,651 | +0.09(+1.49%) |
Apr 10, 2018 | 6.343 | 6.437 | 6.201 | 6.343 | 146,550 | +0.00(+0.00%) |
Apr 09, 2018 | 6.295 | 6.390 | 6.248 | 6.343 | 29,457 | +0.00(+0.00%) |
Apr 06, 2018 | 6.343 | 6.437 | 6.295 | 6.343 | 28,535 | +0.00(+0.00%) |
Apr 05, 2018 | 6.485 | 6.485 | 6.343 | 6.343 | 31,043 | -0.07(-1.11%) |
Apr 04, 2018 | 6.390 | 6.485 | 6.248 | 6.414 | 56,223 | +0.02(+0.37%) |
Apr 03, 2018 | 6.295 | 6.485 | 6.248 | 6.390 | 68,130 | +0.14(+2.27%) |
Apr 02, 2018 | 6.343 | 6.343 | 6.153 | 6.248 | 35,485 | -0.14(-2.22%) |
Mar 29, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.19(+3.05%) | |
Mar 28, 2018 | 6.153 | 6.201 | 6.106 | 6.201 | 48,577 | +0.05(+0.77%) |
Mar 27, 2018 | 6.201 | 6.248 | 6.153 | 6.153 | 88,099 | -0.09(-1.52%) |
Mar 26, 2018 | 6.248 | 6.248 | 6.011 | 6.248 | 133,422 | +0.00(+0.00%) |
Mar 23, 2018 | 6.437 | 6.485 | 6.201 | 6.248 | 135,192 | -0.19(-2.94%) |
Mar 22, 2018 | 6.437 | 6.485 | 6.390 | 6.437 | 120,503 | -0.05(-0.73%) |
Mar 21, 2018 | 6.437 | 6.579 | 6.390 | 6.485 | 94,624 | +0.09(+1.48%) |
Mar 20, 2018 | 6.485 | 6.532 | 6.343 | 6.390 | 78,370 | -0.09(-1.46%) |
Mar 19, 2018 | 6.579 | 6.627 | 6.343 | 6.485 | 94,202 | -0.05(-0.72%) |
Mar 16, 2018 | 6.674 | 6.745 | 6.485 | 6.532 | 206,285 | -0.19(-2.82%) |
Mar 15, 2018 | 6.627 | 6.769 | 6.579 | 6.721 | 111,625 | +0.14(+2.16%) |
Mar 14, 2018 | 6.721 | 6.721 | 6.437 | 6.579 | 60,982 | -0.09(-1.42%) |
Mar 13, 2018 | 7.242 | 7.242 | 6.674 | 6.674 | 143,681 | +0.14(+2.17%) |
Mar 12, 2018 | 6.485 | 6.624 | 6.390 | 6.532 | 84,113 | +0.09(+1.47%) |
Mar 09, 2018 | 6.579 | 6.579 | 6.437 | 6.437 | 46,160 | -0.05(-0.73%) |
Mar 08, 2018 | 6.627 | 6.627 | 6.437 | 6.485 | 113,929 | +0.00(+0.00%) |
Mar 07, 2018 | 6.485 | 6.532 | 6.390 | 6.485 | 109,134 | +0.00(+0.00%) |
Mar 06, 2018 | 6.390 | 6.579 | 6.305 | 6.485 | 140,391 | +0.09(+1.48%) |
Mar 05, 2018 | 6.343 | 6.437 | 6.343 | 6.390 | 24,398 | +0.00(+0.00%) |
Mar 02, 2018 | 6.343 | 6.532 | 6.295 | 6.390 | 44,059 | +0.05(+0.75%) |