Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.200 | 6.290 | 6.140 | 6.230 | 706,574 | +0.13(+2.13%) |
May 30, 2018 | 6.110 | 6.200 | 6.050 | 6.100 | 868,286 | +0.01(+0.16%) |
May 29, 2018 | 6.340 | 6.390 | 6.020 | 6.090 | 990,944 | -0.32(-4.99%) |
May 28, 2018 | 6.640 | 6.640 | 6.380 | 6.410 | 423,931 | -0.21(-3.17%) |
May 25, 2018 | 6.600 | 6.690 | 6.590 | 6.620 | 475,790 | -0.02(-0.30%) |
May 24, 2018 | 6.670 | 6.670 | 6.575 | 6.640 | 277,997 | -0.01(-0.15%) |
May 23, 2018 | 6.660 | 6.680 | 6.510 | 6.650 | 399,859 | +0.00(+0.00%) |
May 22, 2018 | 6.500 | 6.690 | 6.490 | 6.650 | 550,046 | +0.17(+2.62%) |
May 18, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.12(+1.89%) | |
May 17, 2018 | 6.260 | 6.380 | 6.200 | 6.360 | 383,982 | +0.14(+2.25%) |
May 16, 2018 | 6.410 | 6.420 | 6.120 | 6.220 | 646,324 | -0.20(-3.12%) |
May 15, 2018 | 6.350 | 6.490 | 6.310 | 6.420 | 421,143 | +0.11(+1.74%) |
May 14, 2018 | 6.300 | 6.420 | 6.250 | 6.310 | 658,958 | -0.05(-0.79%) |
May 11, 2018 | 6.540 | 6.540 | 6.220 | 6.360 | 666,947 | -0.14(-2.15%) |
May 10, 2018 | 6.490 | 6.570 | 6.410 | 6.500 | 459,116 | +0.08(+1.25%) |
May 09, 2018 | 6.230 | 6.540 | 6.150 | 6.420 | 839,108 | +0.24(+3.88%) |
May 08, 2018 | 6.230 | 6.250 | 6.110 | 6.180 | 329,363 | -0.02(-0.32%) |
May 07, 2018 | 6.110 | 6.230 | 6.080 | 6.200 | 691,569 | +0.13(+2.14%) |
May 04, 2018 | 6.190 | 6.230 | 6.050 | 6.070 | 915,414 | +0.07(+1.17%) |
May 03, 2018 | 6.290 | 6.320 | 5.930 | 6.000 | 1,357,506 | -0.27(-4.31%) |
May 02, 2018 | 6.300 | 6.370 | 6.260 | 6.270 | 271,604 | -0.03(-0.48%) |
May 01, 2018 | 6.350 | 6.410 | 6.280 | 6.300 | 512,075 | -0.10(-1.56%) |
Apr 30, 2018 | 6.310 | 6.410 | 6.310 | 6.400 | 436,340 | +0.10(+1.59%) |
Apr 27, 2018 | 6.340 | 6.350 | 6.290 | 6.300 | 143,927 | -0.04(-0.63%) |
Apr 26, 2018 | 6.270 | 6.400 | 6.270 | 6.340 | 479,753 | +0.10(+1.60%) |
Apr 25, 2018 | 6.340 | 6.400 | 6.220 | 6.240 | 474,536 | -0.10(-1.58%) |
Apr 24, 2018 | 6.430 | 6.450 | 6.330 | 6.340 | 399,328 | -0.03(-0.47%) |
Apr 23, 2018 | 6.460 | 6.500 | 6.360 | 6.370 | 769,302 | -0.09(-1.39%) |
Apr 20, 2018 | 6.440 | 6.550 | 6.420 | 6.460 | 380,936 | +0.00(+0.00%) |
Apr 19, 2018 | 6.690 | 6.690 | 6.430 | 6.460 | 619,744 | -0.22(-3.29%) |
Apr 18, 2018 | 6.630 | 6.790 | 6.610 | 6.680 | 409,712 | +0.06(+0.91%) |
Apr 17, 2018 | 6.670 | 6.720 | 6.590 | 6.620 | 273,136 | -0.02(-0.30%) |
Apr 16, 2018 | 6.680 | 6.710 | 6.560 | 6.640 | 400,815 | +0.00(+0.00%) |
Apr 13, 2018 | 6.820 | 6.870 | 6.490 | 6.640 | 806,375 | -0.27(-3.91%) |
Apr 12, 2018 | 7.110 | 7.150 | 6.860 | 6.910 | 671,658 | -0.12(-1.71%) |
Apr 11, 2018 | 7.020 | 7.150 | 6.980 | 7.030 | 576,297 | +0.02(+0.29%) |
Apr 10, 2018 | 7.020 | 7.040 | 6.810 | 7.010 | 1,014,961 | -0.03(-0.43%) |
Apr 09, 2018 | 7.420 | 7.420 | 6.940 | 7.040 | 1,565,561 | -0.30(-4.09%) |
Apr 06, 2018 | 7.110 | 7.400 | 7.110 | 7.340 | 1,649,127 | +0.21(+2.95%) |
Apr 05, 2018 | 7.070 | 7.480 | 6.760 | 7.130 | 2,950,037 | +1.14(+19.03%) |
Apr 04, 2018 | 5.800 | 6.050 | 5.560 | 5.990 | 1,295,720 | +0.17(+2.92%) |
Apr 03, 2018 | 5.870 | 5.910 | 5.770 | 5.820 | 630,408 | -0.07(-1.19%) |
Apr 02, 2018 | 6.020 | 6.050 | 5.770 | 5.890 | 645,169 | -0.16(-2.64%) |
Mar 29, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.06(+1.00%) | |
Mar 28, 2018 | 6.200 | 6.200 | 5.930 | 5.990 | 1,339,075 | -0.23(-3.70%) |
Mar 27, 2018 | 7.000 | 7.010 | 6.140 | 6.220 | 1,595,639 | -0.76(-10.89%) |
Mar 26, 2018 | 6.920 | 7.020 | 6.870 | 6.980 | 300,284 | +0.10(+1.45%) |
Mar 23, 2018 | 7.060 | 7.070 | 6.860 | 6.880 | 488,934 | -0.16(-2.27%) |
Mar 22, 2018 | 7.010 | 7.080 | 6.950 | 7.040 | 364,556 | +0.02(+0.28%) |
Mar 21, 2018 | 7.020 | 7.160 | 7.000 | 7.020 | 318,164 | -0.05(-0.71%) |
Mar 20, 2018 | 7.090 | 7.090 | 6.930 | 7.070 | 533,797 | -0.02(-0.28%) |
Mar 19, 2018 | 7.230 | 7.290 | 7.030 | 7.090 | 385,308 | -0.19(-2.61%) |
Mar 16, 2018 | 7.340 | 7.360 | 7.135 | 7.280 | 3,305,131 | -0.07(-0.95%) |
Mar 15, 2018 | 6.990 | 7.390 | 6.980 | 7.350 | 819,600 | +0.35(+5.00%) |
Mar 14, 2018 | 7.190 | 7.190 | 6.930 | 7.000 | 878,732 | -0.23(-3.18%) |
Mar 13, 2018 | 7.340 | 7.340 | 7.200 | 7.230 | 533,713 | -0.10(-1.36%) |
Mar 12, 2018 | 7.360 | 7.450 | 7.295 | 7.330 | 717,233 | -0.03(-0.41%) |
Mar 09, 2018 | 7.390 | 7.450 | 7.270 | 7.360 | 512,248 | +0.02(+0.27%) |
Mar 08, 2018 | 7.250 | 7.370 | 7.150 | 7.340 | 721,505 | +0.09(+1.24%) |
Mar 07, 2018 | 7.430 | 7.220 | 7.250 | 602,691 | -0.04(-0.55%) | |
Mar 06, 2018 | 7.440 | 7.470 | 7.200 | 7.290 | 1,048,498 | -0.15(-2.02%) |
Mar 05, 2018 | 7.660 | 7.690 | 7.310 | 7.440 | 1,228,011 | -0.27(-3.50%) |
Mar 02, 2018 | 7.880 | 7.930 | 7.710 | 7.710 | 757,608 | -0.18(-2.28%) |