Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.150 | 8.350 | 8.075 | 8.200 | 245,832 | +0.00(+0.00%) |
May 30, 2018 | 8.150 | 8.300 | 8.100 | 8.200 | 309,879 | +0.15(+1.86%) |
May 29, 2018 | 7.750 | 8.150 | 7.750 | 8.050 | 419,257 | +0.25(+3.21%) |
May 25, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
May 24, 2018 | 7.750 | 7.790 | 7.675 | 7.700 | 131,878 | -0.10(-1.28%) |
May 23, 2018 | 7.600 | 7.850 | 7.600 | 7.800 | 232,131 | +0.15(+1.96%) |
May 22, 2018 | 7.750 | 7.825 | 7.550 | 7.650 | 424,914 | -0.05(-0.65%) |
May 21, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 946,050 | -0.05(-0.65%) |
May 18, 2018 | 7.650 | 7.850 | 7.550 | 7.750 | 481,030 | +0.05(+0.65%) |
May 17, 2018 | 7.150 | 7.800 | 7.150 | 7.700 | 1,949,060 | +0.60(+8.45%) |
May 16, 2018 | 6.850 | 7.150 | 6.850 | 7.100 | 1,472,473 | +0.20(+2.90%) |
May 15, 2018 | 7.050 | 7.050 | 6.850 | 6.900 | 488,064 | -0.15(-2.13%) |
May 14, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 249,047 | -0.10(-1.40%) |
May 11, 2018 | 7.250 | 7.300 | 7.100 | 7.150 | 377,217 | -0.05(-0.69%) |
May 10, 2018 | 7.000 | 7.250 | 7.000 | 7.200 | 151,633 | +0.20(+2.86%) |
May 09, 2018 | 6.800 | 7.250 | 6.705 | 7.000 | 454,892 | +0.20(+2.94%) |
May 08, 2018 | 6.850 | 7.000 | 6.750 | 6.800 | 223,294 | -0.10(-1.45%) |
May 07, 2018 | 6.900 | 6.950 | 6.775 | 6.900 | 173,752 | +0.05(+0.73%) |
May 04, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 187,259 | +0.15(+2.24%) |
May 03, 2018 | 6.850 | 6.950 | 6.700 | 6.700 | 204,154 | -0.20(-2.90%) |
May 02, 2018 | 6.750 | 6.950 | 6.750 | 6.900 | 214,392 | +0.10(+1.47%) |
May 01, 2018 | 6.750 | 6.850 | 6.725 | 6.800 | 317,364 | +0.05(+0.74%) |
Apr 30, 2018 | 7.000 | 7.050 | 6.650 | 6.750 | 237,827 | -0.25(-3.57%) |
Apr 27, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 113,122 | +0.05(+0.72%) |
Apr 26, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 229,304 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.050 | 6.900 | 6.950 | 98,823 | +0.00(+0.00%) |
Apr 24, 2018 | 6.900 | 7.075 | 6.800 | 6.950 | 234,976 | +0.05(+0.72%) |
Apr 23, 2018 | 6.950 | 7.000 | 6.750 | 6.900 | 241,112 | +0.00(+0.00%) |
Apr 20, 2018 | 7.100 | 7.200 | 6.900 | 6.900 | 234,643 | -0.25(-3.50%) |
Apr 19, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 217,763 | -0.15(-2.05%) |
Apr 18, 2018 | 7.350 | 7.400 | 7.300 | 7.300 | 159,759 | -0.10(-1.35%) |
Apr 17, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 180,813 | -0.10(-1.33%) |
Apr 16, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 86,981 | +0.05(+0.67%) |
Apr 13, 2018 | 7.200 | 7.550 | 7.200 | 7.450 | 502,434 | +0.25(+3.47%) |
Apr 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 220,424 | +0.05(+0.70%) |
Apr 11, 2018 | 7.100 | 7.200 | 7.050 | 7.150 | 120,540 | +0.00(+0.00%) |
Apr 10, 2018 | 7.300 | 7.300 | 7.100 | 7.150 | 216,529 | -0.10(-1.38%) |
Apr 09, 2018 | 7.300 | 7.300 | 7.150 | 7.250 | 185,343 | +0.00(+0.00%) |
Apr 06, 2018 | 7.250 | 7.450 | 7.200 | 7.250 | 132,819 | -0.05(-0.68%) |
Apr 05, 2018 | 7.100 | 7.350 | 7.100 | 7.300 | 72,345 | +0.20(+2.82%) |
Apr 04, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 175,578 | +0.30(+4.41%) |
Apr 03, 2018 | 6.850 | 6.950 | 6.555 | 6.800 | 184,797 | +0.00(+0.00%) |
Apr 02, 2018 | 7.100 | 7.100 | 6.750 | 6.800 | 267,630 | -0.30(-4.23%) |
Mar 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.100 | 7.200 | 7.050 | 7.100 | 201,636 | -0.05(-0.70%) |
Mar 27, 2018 | 7.150 | 7.300 | 7.050 | 7.150 | 213,103 | +0.05(+0.70%) |
Mar 26, 2018 | 7.100 | 7.200 | 7.000 | 7.100 | 251,358 | +0.05(+0.71%) |
Mar 23, 2018 | 7.250 | 7.400 | 7.000 | 7.050 | 297,524 | -0.25(-3.42%) |
Mar 22, 2018 | 7.350 | 7.500 | 7.300 | 7.300 | 280,864 | -0.05(-0.68%) |
Mar 21, 2018 | 7.300 | 7.400 | 7.210 | 7.350 | 138,317 | +0.00(+0.00%) |
Mar 20, 2018 | 7.350 | 7.450 | 7.150 | 7.350 | 283,277 | +0.05(+0.68%) |
Mar 19, 2018 | 7.200 | 7.500 | 7.150 | 7.300 | 131,391 | +0.05(+0.69%) |
Mar 16, 2018 | 7.250 | 7.350 | 7.100 | 7.250 | 515,097 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 282,161 | -0.05(-0.68%) |
Mar 14, 2018 | 7.400 | 7.450 | 7.300 | 7.300 | 143,171 | -0.10(-1.35%) |
Mar 13, 2018 | 7.550 | 7.550 | 7.300 | 7.400 | 188,278 | -0.05(-0.67%) |
Mar 12, 2018 | 7.400 | 7.675 | 7.375 | 7.450 | 401,979 | +0.05(+0.68%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.350 | 7.400 | 202,170 | -0.05(-0.67%) |
Mar 08, 2018 | 7.250 | 7.450 | 7.250 | 7.450 | 287,171 | +0.20(+2.76%) |
Mar 07, 2018 | 7.300 | 7.450 | 7.200 | 7.250 | 339,438 | +0.00(+0.00%) |
Mar 06, 2018 | 7.350 | 7.400 | 7.000 | 7.250 | 228,467 | -0.05(-0.68%) |
Mar 05, 2018 | 7.050 | 7.400 | 7.025 | 7.300 | 413,216 | +0.20(+2.82%) |
Mar 02, 2018 | 6.950 | 7.100 | 6.900 | 7.100 | 214,335 | +0.10(+1.43%) |