Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.137 | 7.137 | 6.973 | 6.985 | 1,085,618 | -0.15(-2.14%) |
May 30, 2018 | 7.122 | 7.153 | 7.092 | 7.137 | 566,268 | +0.03(+0.43%) |
May 29, 2018 | 7.053 | 7.122 | 7.038 | 7.107 | 986,985 | +0.03(+0.43%) |
May 25, 2018 | 7.076 | 7.076 | 7.076 | 0 | +0.05(+0.65%) | |
May 24, 2018 | 7.046 | 7.046 | 6.969 | 7.030 | 637,039 | -0.02(-0.22%) |
May 23, 2018 | 7.038 | 7.053 | 6.985 | 7.046 | 675,580 | +0.02(+0.33%) |
May 22, 2018 | 6.992 | 7.038 | 6.954 | 7.023 | 585,929 | +0.03(+0.44%) |
May 21, 2018 | 6.947 | 7.000 | 6.924 | 6.992 | 609,716 | +0.05(+0.66%) |
May 18, 2018 | 6.893 | 6.947 | 6.847 | 6.947 | 830,309 | +0.08(+1.11%) |
May 17, 2018 | 6.832 | 6.878 | 6.832 | 6.870 | 638,275 | +0.02(+0.22%) |
May 16, 2018 | 6.840 | 6.863 | 6.809 | 6.855 | 676,579 | +0.05(+0.67%) |
May 15, 2018 | 6.748 | 6.832 | 6.733 | 6.809 | 683,243 | +0.05(+0.68%) |
May 14, 2018 | 6.794 | 6.801 | 6.763 | 6.763 | 385,677 | -0.02(-0.34%) |
May 11, 2018 | 6.824 | 6.840 | 6.779 | 6.786 | 413,263 | -0.03(-0.45%) |
May 10, 2018 | 6.794 | 6.824 | 6.748 | 6.817 | 690,560 | +0.05(+0.79%) |
May 09, 2018 | 6.733 | 6.771 | 6.664 | 6.763 | 672,164 | +0.02(+0.23%) |
May 08, 2018 | 6.809 | 6.809 | 6.737 | 6.748 | 617,896 | -0.07(-1.01%) |
May 07, 2018 | 6.801 | 6.855 | 6.760 | 6.817 | 621,130 | +0.04(+0.56%) |
May 04, 2018 | 6.702 | 6.821 | 6.679 | 6.779 | 730,941 | +0.07(+1.02%) |
May 03, 2018 | 6.656 | 6.885 | 6.603 | 6.710 | 750,605 | +0.07(+1.03%) |
May 02, 2018 | 6.695 | 6.718 | 6.641 | 6.641 | 673,147 | -0.05(-0.80%) |
May 01, 2018 | 6.718 | 6.733 | 6.664 | 6.695 | 500,734 | -0.02(-0.34%) |
Apr 30, 2018 | 6.740 | 6.786 | 6.718 | 6.718 | 689,579 | -0.04(-0.57%) |
Apr 27, 2018 | 6.832 | 6.847 | 6.748 | 6.756 | 504,230 | -0.06(-0.90%) |
Apr 26, 2018 | 6.718 | 6.870 | 6.679 | 6.817 | 944,762 | +0.02(+0.22%) |
Apr 25, 2018 | 6.718 | 6.813 | 6.702 | 6.801 | 550,944 | +0.07(+1.02%) |
Apr 24, 2018 | 6.672 | 6.748 | 6.672 | 6.733 | 348,824 | +0.07(+1.03%) |
Apr 23, 2018 | 6.702 | 6.706 | 6.660 | 6.664 | 423,247 | -0.02(-0.23%) |
Apr 20, 2018 | 6.702 | 6.702 | 6.649 | 6.679 | 453,115 | -0.01(-0.11%) |
Apr 19, 2018 | 6.725 | 6.771 | 6.664 | 6.687 | 522,866 | -0.06(-0.91%) |
Apr 18, 2018 | 6.748 | 6.786 | 6.733 | 6.748 | 676,812 | +0.02(+0.23%) |
Apr 17, 2018 | 6.656 | 6.733 | 6.611 | 6.733 | 904,306 | +0.11(+1.61%) |
Apr 16, 2018 | 6.595 | 6.641 | 6.557 | 6.626 | 559,332 | +0.05(+0.70%) |
Apr 13, 2018 | 6.641 | 6.649 | 6.542 | 6.580 | 509,489 | -0.04(-0.58%) |
Apr 12, 2018 | 6.664 | 6.664 | 6.595 | 6.618 | 477,718 | -0.04(-0.57%) |
Apr 11, 2018 | 6.664 | 6.664 | 6.606 | 6.656 | 449,972 | +0.00(+0.00%) |
Apr 10, 2018 | 6.664 | 6.679 | 6.618 | 6.656 | 713,469 | +0.02(+0.23%) |
Apr 09, 2018 | 6.664 | 6.679 | 6.584 | 6.641 | 805,343 | +0.00(+0.00%) |
Apr 06, 2018 | 6.626 | 6.656 | 6.595 | 6.641 | 1,061,422 | +0.02(+0.23%) |
Apr 05, 2018 | 6.641 | 6.656 | 6.580 | 6.626 | 758,389 | -0.01(-0.12%) |
Apr 04, 2018 | 6.565 | 6.664 | 6.557 | 6.634 | 743,655 | +0.05(+0.70%) |
Apr 03, 2018 | 6.519 | 6.626 | 6.515 | 6.588 | 645,160 | +0.07(+1.05%) |
Apr 02, 2018 | 6.580 | 6.618 | 6.473 | 6.519 | 953,872 | -0.08(-1.27%) |
Mar 29, 2018 | 6.603 | 6.603 | 6.603 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 6.466 | 6.626 | 6.466 | 6.611 | 1,301,051 | +0.15(+2.36%) |
Mar 27, 2018 | 6.443 | 6.510 | 6.406 | 6.458 | 1,048,379 | +0.01(+0.23%) |
Mar 26, 2018 | 6.443 | 6.473 | 6.424 | 6.443 | 596,492 | +0.04(+0.58%) |
Mar 23, 2018 | 6.473 | 6.525 | 6.406 | 6.406 | 983,900 | -0.04(-0.58%) |
Mar 22, 2018 | 6.443 | 6.518 | 6.443 | 6.443 | 776,835 | -0.02(-0.35%) |
Mar 21, 2018 | 6.488 | 6.533 | 6.458 | 6.465 | 839,770 | -0.01(-0.23%) |
Mar 20, 2018 | 6.533 | 6.585 | 6.465 | 6.480 | 628,881 | -0.06(-0.92%) |
Mar 19, 2018 | 6.615 | 6.630 | 6.477 | 6.540 | 725,088 | -0.09(-1.36%) |
Mar 16, 2018 | 6.563 | 6.630 | 6.503 | 6.630 | 1,770,065 | +0.09(+1.37%) |
Mar 15, 2018 | 6.600 | 6.600 | 6.443 | 6.540 | 1,020,577 | -0.06(-0.91%) |
Mar 14, 2018 | 6.615 | 6.645 | 6.578 | 6.600 | 1,136,197 | -0.01(-0.23%) |
Mar 13, 2018 | 6.638 | 6.653 | 6.600 | 6.615 | 596,879 | -0.01(-0.11%) |
Mar 12, 2018 | 6.525 | 6.638 | 6.525 | 6.623 | 860,941 | +0.11(+1.73%) |
Mar 09, 2018 | 6.533 | 6.533 | 6.436 | 6.510 | 875,659 | -0.01(-0.12%) |
Mar 08, 2018 | 6.548 | 6.548 | 6.477 | 6.518 | 553,151 | -0.01(-0.11%) |
Mar 07, 2018 | 6.555 | 6.525 | 939,418 | +0.01(+0.11%) | ||
Mar 06, 2018 | 6.488 | 6.533 | 6.413 | 6.518 | 906,409 | +0.03(+0.46%) |
Mar 05, 2018 | 6.398 | 6.510 | 6.391 | 6.488 | 929,119 | +0.09(+1.41%) |
Mar 02, 2018 | 6.233 | 6.398 | 6.233 | 6.398 | 1,193,876 | +0.13(+2.03%) |