Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.509 | 7.812 | 7.509 | 7.675 | 1,672,256 | +0.17(+2.33%) |
May 30, 2018 | 7.334 | 7.538 | 7.315 | 7.500 | 1,585,372 | +0.15(+1.99%) |
May 29, 2018 | 7.443 | 7.590 | 7.249 | 7.353 | 1,688,655 | -0.13(-1.77%) |
May 25, 2018 | 7.486 | 7.486 | 7.486 | 0 | +0.04(+0.51%) | |
May 24, 2018 | 7.211 | 7.471 | 7.131 | 7.448 | 1,963,482 | +0.23(+3.14%) |
May 23, 2018 | 7.084 | 7.292 | 7.051 | 7.221 | 1,827,662 | +0.12(+1.66%) |
May 22, 2018 | 6.984 | 7.188 | 6.984 | 7.103 | 2,094,983 | +0.15(+2.11%) |
May 21, 2018 | 6.762 | 6.975 | 6.762 | 6.956 | 1,074,633 | +0.20(+2.94%) |
May 18, 2018 | 6.809 | 6.861 | 6.753 | 6.757 | 1,033,658 | -0.00(-0.07%) |
May 17, 2018 | 6.890 | 6.904 | 6.738 | 6.762 | 2,125,202 | -0.09(-1.31%) |
May 16, 2018 | 6.762 | 7.055 | 6.701 | 6.852 | 2,558,260 | +0.09(+1.33%) |
May 15, 2018 | 6.838 | 6.876 | 6.735 | 6.762 | 1,299,647 | -0.09(-1.38%) |
May 14, 2018 | 6.909 | 7.060 | 6.847 | 6.857 | 1,856,490 | -0.03(-0.48%) |
May 11, 2018 | 6.857 | 6.989 | 6.733 | 6.890 | 2,667,249 | +0.09(+1.32%) |
May 10, 2018 | 6.620 | 6.871 | 6.582 | 6.800 | 2,251,882 | +0.19(+2.86%) |
May 09, 2018 | 6.795 | 6.909 | 6.573 | 6.611 | 1,220,087 | -0.18(-2.65%) |
May 08, 2018 | 6.776 | 6.828 | 6.649 | 6.791 | 727,665 | +0.08(+1.13%) |
May 07, 2018 | 6.634 | 6.833 | 6.573 | 6.715 | 2,197,052 | +0.09(+1.43%) |
May 04, 2018 | 6.611 | 6.639 | 6.545 | 6.620 | 372,399 | +0.00(+0.00%) |
May 03, 2018 | 6.696 | 6.734 | 6.521 | 6.620 | 442,726 | -0.09(-1.41%) |
May 02, 2018 | 6.540 | 6.767 | 6.540 | 6.715 | 563,664 | +0.15(+2.31%) |
May 01, 2018 | 6.649 | 6.772 | 6.540 | 6.564 | 384,262 | -0.11(-1.70%) |
Apr 30, 2018 | 6.800 | 6.863 | 6.658 | 6.677 | 1,773,718 | -0.12(-1.81%) |
Apr 27, 2018 | 6.720 | 6.833 | 6.705 | 6.800 | 602,013 | +0.09(+1.34%) |
Apr 26, 2018 | 6.720 | 6.786 | 6.637 | 6.710 | 405,839 | +0.02(+0.35%) |
Apr 25, 2018 | 6.592 | 6.743 | 6.545 | 6.686 | 643,091 | +0.14(+2.09%) |
Apr 24, 2018 | 6.587 | 6.668 | 6.493 | 6.549 | 433,017 | -0.04(-0.57%) |
Apr 23, 2018 | 6.781 | 6.833 | 6.573 | 6.587 | 587,933 | -0.19(-2.79%) |
Apr 20, 2018 | 6.729 | 6.857 | 6.668 | 6.776 | 423,558 | -0.00(-0.07%) |
Apr 19, 2018 | 6.786 | 6.890 | 6.691 | 6.781 | 572,104 | +0.02(+0.28%) |
Apr 18, 2018 | 6.734 | 6.795 | 6.682 | 6.762 | 291,879 | +0.06(+0.85%) |
Apr 17, 2018 | 6.819 | 6.847 | 6.686 | 6.705 | 543,325 | -0.08(-1.18%) |
Apr 16, 2018 | 6.838 | 6.859 | 6.696 | 6.786 | 386,675 | -0.02(-0.35%) |
Apr 13, 2018 | 6.625 | 6.947 | 6.625 | 6.809 | 481,918 | +0.20(+3.08%) |
Apr 12, 2018 | 6.668 | 6.942 | 6.606 | 6.606 | 284,145 | +0.00(+0.00%) |
Apr 11, 2018 | 6.502 | 6.672 | 6.502 | 6.606 | 378,792 | +0.10(+1.53%) |
Apr 10, 2018 | 6.488 | 6.724 | 6.436 | 6.507 | 372,898 | +0.09(+1.47%) |
Apr 09, 2018 | 6.677 | 6.677 | 6.403 | 6.412 | 522,383 | -0.25(-3.76%) |
Apr 06, 2018 | 6.762 | 6.857 | 6.616 | 6.663 | 522,628 | -0.12(-1.74%) |
Apr 05, 2018 | 6.701 | 6.904 | 6.668 | 6.781 | 465,918 | +0.13(+1.92%) |
Apr 04, 2018 | 6.441 | 6.696 | 6.405 | 6.653 | 397,543 | +0.10(+1.52%) |
Apr 03, 2018 | 6.441 | 6.573 | 6.355 | 6.554 | 582,352 | +0.12(+1.91%) |
Apr 02, 2018 | 6.478 | 6.582 | 6.360 | 6.431 | 621,777 | -0.07(-1.09%) |
Mar 29, 2018 | 6.502 | 6.502 | 6.502 | 0 | +0.00(+0.07%) | |
Mar 28, 2018 | 6.327 | 6.620 | 6.327 | 6.497 | 759,269 | +0.15(+2.31%) |
Mar 27, 2018 | 6.445 | 6.488 | 6.313 | 6.351 | 726,751 | -0.09(-1.39%) |
Mar 26, 2018 | 6.223 | 6.445 | 6.204 | 6.441 | 694,303 | +0.33(+5.34%) |
Mar 23, 2018 | 6.242 | 6.545 | 6.100 | 6.114 | 774,474 | -0.11(-1.75%) |
Mar 22, 2018 | 6.616 | 6.644 | 6.209 | 6.223 | 949,264 | -0.45(-6.80%) |
Mar 21, 2018 | 6.460 | 6.753 | 6.181 | 6.677 | 1,235,019 | +0.23(+3.52%) |
Mar 20, 2018 | 6.516 | 6.616 | 6.417 | 6.450 | 562,453 | -0.08(-1.16%) |
Mar 19, 2018 | 6.403 | 6.540 | 6.384 | 6.526 | 505,425 | +0.09(+1.32%) |
Mar 16, 2018 | 6.370 | 6.502 | 6.341 | 6.441 | 893,313 | +0.06(+0.96%) |
Mar 15, 2018 | 6.332 | 6.455 | 6.308 | 6.379 | 510,980 | +0.07(+1.05%) |
Mar 14, 2018 | 6.407 | 6.407 | 6.237 | 6.313 | 361,961 | -0.07(-1.04%) |
Mar 13, 2018 | 6.540 | 6.559 | 6.341 | 6.379 | 530,415 | -0.13(-1.96%) |
Mar 12, 2018 | 6.601 | 6.649 | 6.488 | 6.507 | 408,277 | -0.06(-0.86%) |
Mar 09, 2018 | 6.578 | 6.644 | 6.521 | 6.564 | 530,256 | +0.05(+0.73%) |
Mar 08, 2018 | 6.649 | 6.814 | 6.483 | 6.516 | 361,013 | -0.09(-1.36%) |
Mar 07, 2018 | 6.597 | 6.705 | 6.474 | 6.606 | 752,130 | -0.02(-0.29%) |
Mar 06, 2018 | 6.398 | 6.672 | 6.365 | 6.625 | 540,176 | +0.27(+4.32%) |
Mar 05, 2018 | 6.266 | 6.441 | 6.218 | 6.351 | 549,375 | +0.07(+1.05%) |
Mar 02, 2018 | 6.067 | 6.322 | 6.006 | 6.285 | 544,099 | +0.18(+3.02%) |