Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.372 | 6.385 | 6.154 | 6.160 | 6,729,926 | -0.23(-3.52%) |
May 30, 2018 | 6.366 | 6.392 | 6.302 | 6.385 | 3,662,965 | +0.05(+0.81%) |
May 29, 2018 | 6.372 | 6.437 | 6.263 | 6.334 | 4,333,136 | -0.08(-1.20%) |
May 25, 2018 | 6.411 | 6.411 | 6.411 | 0 | +0.10(+1.63%) | |
May 24, 2018 | 6.527 | 6.527 | 6.282 | 6.308 | 4,561,979 | -0.21(-3.16%) |
May 23, 2018 | 6.649 | 6.675 | 6.469 | 6.514 | 3,662,066 | -0.24(-3.52%) |
May 22, 2018 | 6.765 | 6.861 | 6.713 | 6.752 | 3,133,765 | +0.01(+0.19%) |
May 21, 2018 | 6.623 | 6.800 | 6.623 | 6.739 | 2,534,793 | +0.15(+2.34%) |
May 18, 2018 | 6.578 | 6.597 | 6.523 | 6.585 | 2,336,109 | +0.01(+0.10%) |
May 17, 2018 | 6.597 | 6.675 | 6.546 | 6.578 | 2,522,686 | +0.01(+0.10%) |
May 16, 2018 | 6.507 | 6.585 | 6.501 | 6.572 | 3,331,961 | +0.12(+1.79%) |
May 15, 2018 | 6.488 | 6.527 | 6.405 | 6.456 | 3,317,201 | -0.08(-1.18%) |
May 14, 2018 | 6.559 | 6.591 | 6.498 | 6.533 | 1,803,839 | +0.01(+0.20%) |
May 11, 2018 | 6.552 | 6.597 | 6.450 | 6.520 | 2,465,352 | -0.02(-0.29%) |
May 10, 2018 | 6.623 | 6.642 | 6.469 | 6.540 | 4,390,170 | -0.05(-0.78%) |
May 09, 2018 | 6.617 | 6.649 | 6.546 | 6.591 | 2,117,055 | +0.01(+0.10%) |
May 08, 2018 | 6.585 | 6.642 | 6.520 | 6.585 | 2,377,295 | -0.09(-1.35%) |
May 07, 2018 | 6.565 | 6.752 | 6.540 | 6.675 | 3,661,774 | +0.12(+1.76%) |
May 04, 2018 | 6.501 | 6.591 | 6.462 | 6.559 | 2,117,581 | +0.01(+0.10%) |
May 03, 2018 | 6.475 | 6.591 | 6.456 | 6.552 | 2,470,954 | +0.05(+0.79%) |
May 02, 2018 | 6.604 | 6.614 | 6.408 | 6.501 | 4,691,553 | -0.17(-2.60%) |
May 01, 2018 | 6.752 | 6.752 | 6.623 | 6.675 | 1,259,597 | -0.08(-1.14%) |
Apr 30, 2018 | 6.784 | 6.874 | 6.681 | 6.752 | 2,585,160 | -0.05(-0.66%) |
Apr 27, 2018 | 6.880 | 6.906 | 6.726 | 6.797 | 1,793,436 | -0.08(-1.21%) |
Apr 26, 2018 | 6.700 | 6.887 | 6.675 | 6.880 | 3,142,575 | +0.14(+2.00%) |
Apr 25, 2018 | 6.623 | 6.745 | 6.591 | 6.745 | 3,006,219 | +0.09(+1.35%) |
Apr 24, 2018 | 6.655 | 6.739 | 6.572 | 6.655 | 3,412,656 | +0.06(+0.98%) |
Apr 23, 2018 | 6.546 | 6.642 | 6.527 | 6.591 | 2,318,472 | +0.09(+1.38%) |
Apr 20, 2018 | 6.597 | 6.597 | 6.472 | 6.501 | 3,864,352 | -0.12(-1.84%) |
Apr 19, 2018 | 6.604 | 6.655 | 6.585 | 6.623 | 4,332,046 | +0.03(+0.49%) |
Apr 18, 2018 | 6.501 | 6.642 | 6.488 | 6.591 | 5,326,889 | +0.28(+4.49%) |
Apr 17, 2018 | 6.392 | 6.411 | 6.282 | 6.308 | 4,757,286 | +0.01(+0.10%) |
Apr 16, 2018 | 6.276 | 6.321 | 6.134 | 6.302 | 5,206,002 | +0.05(+0.72%) |
Apr 13, 2018 | 6.411 | 6.417 | 6.224 | 6.257 | 4,485,612 | -0.06(-1.02%) |
Apr 12, 2018 | 6.630 | 6.630 | 6.315 | 6.321 | 5,739,521 | -0.04(-0.61%) |
Apr 11, 2018 | 6.430 | 6.495 | 6.237 | 6.360 | 10,512,485 | -0.23(-3.42%) |
Apr 10, 2018 | 6.411 | 6.662 | 6.372 | 6.585 | 6,240,785 | +0.40(+6.44%) |
Apr 09, 2018 | 6.630 | 6.649 | 6.173 | 6.186 | 8,107,746 | -0.89(-12.55%) |
Apr 06, 2018 | 7.311 | 7.330 | 7.048 | 7.073 | 3,916,566 | -0.28(-3.85%) |
Apr 05, 2018 | 7.343 | 7.401 | 7.285 | 7.356 | 4,017,439 | +0.03(+0.44%) |
Apr 04, 2018 | 7.247 | 7.382 | 7.202 | 7.324 | 2,224,153 | -0.01(-0.18%) |
Apr 03, 2018 | 7.375 | 7.388 | 7.311 | 7.337 | 2,439,593 | -0.01(-0.17%) |
Apr 02, 2018 | 7.408 | 7.527 | 7.311 | 7.350 | 3,204,389 | +0.03(+0.35%) |
Mar 29, 2018 | 7.324 | 7.324 | 7.324 | 0 | +0.08(+1.06%) | |
Mar 28, 2018 | 7.157 | 7.311 | 7.147 | 7.247 | 2,934,336 | +0.11(+1.53%) |
Mar 27, 2018 | 7.337 | 7.337 | 7.131 | 7.138 | 4,741,658 | -0.15(-2.03%) |
Mar 26, 2018 | 7.228 | 7.359 | 7.163 | 7.285 | 2,544,981 | -0.03(-0.44%) |
Mar 23, 2018 | 7.433 | 7.433 | 7.305 | 7.318 | 4,585,856 | -0.05(-0.61%) |
Mar 22, 2018 | 7.401 | 7.430 | 7.337 | 7.363 | 4,019,878 | -0.12(-1.63%) |
Mar 21, 2018 | 7.311 | 7.536 | 7.311 | 7.485 | 4,934,477 | +0.17(+2.37%) |
Mar 20, 2018 | 7.556 | 7.639 | 7.285 | 7.311 | 4,234,563 | -0.23(-3.07%) |
Mar 19, 2018 | 7.665 | 7.845 | 7.536 | 7.543 | 2,550,666 | -0.05(-0.68%) |
Mar 16, 2018 | 7.703 | 7.742 | 7.562 | 7.594 | 12,741,659 | -0.11(-1.42%) |
Mar 15, 2018 | 7.813 | 7.826 | 7.626 | 7.703 | 4,056,617 | -0.11(-1.40%) |
Mar 14, 2018 | 7.703 | 7.851 | 7.675 | 7.813 | 3,283,466 | +0.08(+1.00%) |
Mar 13, 2018 | 7.710 | 7.864 | 7.710 | 7.736 | 3,196,204 | +0.05(+0.67%) |
Mar 12, 2018 | 7.819 | 7.838 | 7.626 | 7.684 | 3,521,773 | -0.15(-1.89%) |
Mar 09, 2018 | 7.851 | 7.896 | 7.768 | 7.832 | 4,196,449 | +0.00(+0.00%) |
Mar 08, 2018 | 7.697 | 7.858 | 7.626 | 7.832 | 2,722,415 | +0.13(+1.67%) |
Mar 07, 2018 | 7.668 | 7.703 | 2,650,698 | -0.11(-1.40%) | ||
Mar 06, 2018 | 8.121 | 8.128 | 7.800 | 7.813 | 3,432,391 | -0.18(-2.25%) |
Mar 05, 2018 | 7.826 | 8.038 | 7.793 | 7.993 | 3,076,056 | +0.21(+2.73%) |
Mar 02, 2018 | 7.639 | 7.883 | 7.581 | 7.781 | 6,456,090 | +0.05(+0.58%) |