Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.509 | 6.509 | 6.234 | 6.279 | 2,768,618 | -0.23(-3.52%) |
May 30, 2018 | 6.554 | 6.600 | 6.417 | 6.509 | 2,773,153 | +0.00(+0.00%) |
May 29, 2018 | 6.600 | 6.715 | 6.509 | 6.509 | 1,740,239 | -0.09(-1.39%) |
May 25, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.69%) | |
May 24, 2018 | 6.829 | 6.875 | 6.623 | 6.646 | 1,389,553 | -0.18(-2.68%) |
May 23, 2018 | 6.967 | 6.967 | 6.784 | 6.829 | 1,740,593 | -0.18(-2.61%) |
May 22, 2018 | 7.059 | 7.104 | 6.921 | 7.013 | 1,213,507 | -0.09(-1.29%) |
May 21, 2018 | 7.288 | 7.334 | 7.059 | 7.104 | 1,687,179 | -0.05(-0.64%) |
May 18, 2018 | 7.150 | 7.311 | 7.104 | 7.150 | 2,570,595 | +0.00(+0.00%) |
May 17, 2018 | 7.288 | 7.356 | 7.104 | 7.150 | 2,396,896 | +0.00(+0.00%) |
May 16, 2018 | 7.150 | 7.265 | 6.921 | 7.150 | 2,236,318 | +0.05(+0.65%) |
May 15, 2018 | 6.692 | 7.196 | 6.600 | 7.104 | 3,125,122 | +0.41(+6.16%) |
May 14, 2018 | 6.875 | 6.921 | 6.669 | 6.692 | 4,101,618 | -0.18(-2.67%) |
May 11, 2018 | 7.150 | 7.150 | 6.646 | 6.875 | 5,053,926 | -0.14(-1.96%) |
May 10, 2018 | 7.104 | 7.288 | 6.967 | 7.013 | 4,092,639 | -0.09(-1.29%) |
May 09, 2018 | 7.838 | 7.870 | 6.967 | 7.104 | 8,177,676 | -0.83(-10.40%) |
May 08, 2018 | 9.075 | 9.075 | 7.379 | 7.929 | 11,440,688 | -1.79(-18.40%) |
May 07, 2018 | 9.579 | 10.04 | 9.534 | 9.717 | 3,645,026 | +0.18(+1.92%) |
May 04, 2018 | 9.259 | 9.602 | 9.190 | 9.534 | 1,548,838 | +0.32(+3.48%) |
May 03, 2018 | 9.396 | 9.422 | 9.029 | 9.213 | 1,487,813 | -0.14(-1.47%) |
May 02, 2018 | 9.213 | 9.534 | 9.167 | 9.350 | 2,389,554 | +0.09(+0.99%) |
May 01, 2018 | 9.304 | 9.350 | 8.984 | 9.259 | 1,554,722 | -0.05(-0.49%) |
Apr 30, 2018 | 9.579 | 9.602 | 9.213 | 9.304 | 1,688,472 | -0.23(-2.40%) |
Apr 27, 2018 | 9.717 | 9.717 | 9.442 | 9.534 | 1,371,372 | -0.14(-1.42%) |
Apr 26, 2018 | 9.579 | 9.809 | 9.534 | 9.671 | 1,163,923 | +0.09(+0.96%) |
Apr 25, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,056,541 | +0.18(+1.95%) |
Apr 24, 2018 | 9.442 | 9.488 | 9.259 | 9.396 | 1,615,655 | +0.00(+0.00%) |
Apr 23, 2018 | 9.213 | 9.488 | 9.213 | 9.396 | 690,900 | +0.18(+1.99%) |
Apr 20, 2018 | 9.396 | 9.488 | 9.213 | 9.213 | 826,130 | -0.14(-1.47%) |
Apr 19, 2018 | 9.534 | 9.763 | 9.327 | 9.350 | 2,618,387 | -0.23(-2.39%) |
Apr 18, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,556,395 | +0.18(+1.95%) |
Apr 17, 2018 | 9.167 | 9.442 | 9.167 | 9.396 | 1,849,600 | +0.32(+3.54%) |
Apr 16, 2018 | 8.938 | 9.144 | 8.846 | 9.075 | 1,688,601 | +0.23(+2.59%) |
Apr 13, 2018 | 8.800 | 8.938 | 8.754 | 8.846 | 2,151,822 | +0.09(+1.05%) |
Apr 12, 2018 | 8.846 | 8.984 | 8.663 | 8.754 | 2,039,245 | -0.05(-0.52%) |
Apr 11, 2018 | 8.754 | 8.963 | 8.754 | 8.800 | 1,797,357 | -0.05(-0.52%) |
Apr 10, 2018 | 8.892 | 8.984 | 8.800 | 8.846 | 1,241,535 | +0.05(+0.52%) |
Apr 09, 2018 | 8.938 | 8.984 | 8.709 | 8.800 | 1,122,191 | -0.09(-1.03%) |
Apr 06, 2018 | 8.800 | 8.938 | 8.709 | 8.892 | 1,524,012 | +0.05(+0.52%) |
Apr 05, 2018 | 8.892 | 8.984 | 8.732 | 8.846 | 1,033,497 | -0.05(-0.52%) |
Apr 04, 2018 | 8.479 | 8.892 | 8.479 | 8.892 | 2,262,583 | +0.32(+3.74%) |
Apr 03, 2018 | 8.709 | 8.800 | 8.479 | 8.571 | 2,265,364 | -0.09(-1.06%) |
Apr 02, 2018 | 8.846 | 8.915 | 8.548 | 8.663 | 2,457,856 | -0.18(-2.07%) |
Mar 29, 2018 | 8.846 | 8.846 | 8.846 | 0 | +0.14(+1.58%) | |
Mar 28, 2018 | 8.709 | 8.892 | 8.663 | 8.709 | 982,034 | +0.00(+0.00%) |
Mar 27, 2018 | 8.938 | 8.984 | 8.709 | 8.709 | 1,655,170 | -0.14(-1.55%) |
Mar 26, 2018 | 8.571 | 9.075 | 8.525 | 8.846 | 3,228,732 | +0.37(+4.32%) |
Mar 23, 2018 | 8.663 | 8.846 | 8.479 | 8.479 | 2,019,507 | -0.18(-2.12%) |
Mar 22, 2018 | 8.709 | 8.846 | 8.640 | 8.663 | 2,168,507 | -0.09(-1.05%) |
Mar 21, 2018 | 8.846 | 8.984 | 8.709 | 8.754 | 2,774,944 | +0.00(+0.00%) |
Mar 20, 2018 | 9.075 | 9.213 | 8.754 | 8.754 | 2,646,713 | -0.32(-3.54%) |
Mar 19, 2018 | 9.213 | 9.259 | 9.075 | 9.075 | 2,662,388 | -0.09(-1.00%) |
Mar 16, 2018 | 9.167 | 9.304 | 9.144 | 9.167 | 2,178,059 | +0.05(+0.50%) |
Mar 15, 2018 | 9.121 | 9.213 | 9.075 | 9.121 | 1,753,715 | -0.05(-0.50%) |
Mar 14, 2018 | 9.304 | 9.304 | 8.938 | 9.167 | 2,409,479 | +0.14(+1.52%) |
Mar 13, 2018 | 9.075 | 9.167 | 8.984 | 9.029 | 1,835,922 | -0.01(-0.10%) |
Mar 12, 2018 | 9.039 | 9.129 | 8.902 | 9.039 | 2,468,988 | -0.05(-0.50%) |
Mar 09, 2018 | 8.902 | 9.266 | 8.902 | 9.084 | 3,033,738 | +0.18(+2.04%) |
Mar 08, 2018 | 9.311 | 9.311 | 8.857 | 8.902 | 3,619,884 | -0.41(-4.39%) |
Mar 07, 2018 | 9.357 | 9.311 | 2,027,382 | +0.09(+0.99%) | ||
Mar 06, 2018 | 9.129 | 9.266 | 8.902 | 9.220 | 1,742,736 | +0.09(+1.00%) |
Mar 05, 2018 | 9.129 | 9.266 | 9.039 | 9.129 | 1,207,963 | +0.00(+0.00%) |
Mar 02, 2018 | 8.857 | 9.243 | 8.834 | 9.129 | 2,128,067 | +0.18(+2.03%) |