Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.061 | 7.076 | 7.028 | 7.066 | 315,534 | -0.03(-0.36%) |
May 30, 2018 | 7.050 | 7.091 | 7.020 | 7.091 | 209,817 | +0.05(+0.65%) |
May 29, 2018 | 6.969 | 7.061 | 6.969 | 7.045 | 172,870 | +0.05(+0.73%) |
May 25, 2018 | 6.994 | 6.994 | 6.994 | 0 | -0.01(-0.15%) | |
May 24, 2018 | 7.071 | 7.086 | 7.004 | 7.004 | 286,794 | -0.07(-0.94%) |
May 23, 2018 | 6.851 | 7.086 | 6.851 | 7.071 | 604,314 | -0.03(-0.43%) |
May 22, 2018 | 7.132 | 7.142 | 7.086 | 7.102 | 521,700 | -0.04(-0.50%) |
May 21, 2018 | 7.081 | 7.148 | 7.061 | 7.137 | 239,167 | +0.06(+0.87%) |
May 18, 2018 | 7.004 | 7.086 | 6.979 | 7.076 | 304,702 | +0.09(+1.24%) |
May 17, 2018 | 6.933 | 6.999 | 6.923 | 6.989 | 249,739 | +0.07(+0.96%) |
May 16, 2018 | 6.907 | 6.933 | 6.866 | 6.923 | 289,869 | +0.01(+0.07%) |
May 15, 2018 | 6.825 | 6.938 | 6.825 | 6.917 | 287,966 | +0.05(+0.74%) |
May 14, 2018 | 6.877 | 6.897 | 6.851 | 6.866 | 245,135 | -0.01(-0.07%) |
May 11, 2018 | 6.856 | 6.897 | 6.856 | 6.871 | 158,613 | +0.01(+0.07%) |
May 10, 2018 | 6.851 | 6.892 | 6.851 | 6.866 | 279,236 | +0.02(+0.30%) |
May 09, 2018 | 6.871 | 6.871 | 6.815 | 6.846 | 150,961 | +0.02(+0.22%) |
May 08, 2018 | 6.846 | 6.897 | 6.820 | 6.831 | 239,650 | -0.04(-0.52%) |
May 07, 2018 | 6.851 | 6.882 | 6.837 | 6.866 | 317,228 | +0.01(+0.07%) |
May 04, 2018 | 6.749 | 6.892 | 6.707 | 6.861 | 461,156 | +0.12(+1.82%) |
May 03, 2018 | 6.621 | 6.754 | 6.580 | 6.739 | 396,052 | +0.11(+1.70%) |
May 02, 2018 | 6.360 | 6.646 | 6.360 | 6.626 | 721,053 | +0.28(+4.43%) |
May 01, 2018 | 6.283 | 6.350 | 6.202 | 6.345 | 171,391 | +0.09(+1.47%) |
Apr 30, 2018 | 6.273 | 6.294 | 6.245 | 6.253 | 101,876 | -0.01(-0.08%) |
Apr 27, 2018 | 6.263 | 6.283 | 6.248 | 6.258 | 141,015 | +0.01(+0.08%) |
Apr 26, 2018 | 6.227 | 6.263 | 6.212 | 6.253 | 102,912 | +0.03(+0.49%) |
Apr 25, 2018 | 6.222 | 6.248 | 6.176 | 6.222 | 148,972 | -0.03(-0.41%) |
Apr 24, 2018 | 6.227 | 6.263 | 6.222 | 6.248 | 120,490 | +0.02(+0.25%) |
Apr 23, 2018 | 6.268 | 6.279 | 6.232 | 6.232 | 115,577 | -0.04(-0.65%) |
Apr 20, 2018 | 6.304 | 6.340 | 6.263 | 6.273 | 163,526 | -0.05(-0.73%) |
Apr 19, 2018 | 6.345 | 6.365 | 6.299 | 6.319 | 127,746 | -0.03(-0.48%) |
Apr 18, 2018 | 6.330 | 6.376 | 6.329 | 6.350 | 139,754 | +0.03(+0.40%) |
Apr 17, 2018 | 6.324 | 6.330 | 6.283 | 6.324 | 122,115 | +0.01(+0.08%) |
Apr 16, 2018 | 6.299 | 6.350 | 6.283 | 6.319 | 89,274 | +0.04(+0.57%) |
Apr 13, 2018 | 6.376 | 6.399 | 6.283 | 6.283 | 90,408 | -0.08(-1.21%) |
Apr 12, 2018 | 6.391 | 6.416 | 6.350 | 6.360 | 86,782 | -0.01(-0.16%) |
Apr 11, 2018 | 6.365 | 6.386 | 6.324 | 6.370 | 157,410 | +0.00(+0.00%) |
Apr 10, 2018 | 6.422 | 6.422 | 6.314 | 6.370 | 128,668 | -0.02(-0.24%) |
Apr 09, 2018 | 6.319 | 6.406 | 6.319 | 6.386 | 324,287 | +0.06(+0.89%) |
Apr 06, 2018 | 6.345 | 6.401 | 6.314 | 6.330 | 158,867 | -0.02(-0.32%) |
Apr 05, 2018 | 6.319 | 6.365 | 6.314 | 6.350 | 131,897 | +0.03(+0.49%) |
Apr 04, 2018 | 6.258 | 6.355 | 6.258 | 6.319 | 123,860 | +0.00(+0.00%) |
Apr 03, 2018 | 6.248 | 6.350 | 6.248 | 6.319 | 172,525 | +0.07(+1.15%) |
Apr 02, 2018 | 6.314 | 6.345 | 6.207 | 6.248 | 211,632 | -0.07(-1.05%) |
Mar 29, 2018 | 6.314 | 6.314 | 6.314 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.243 | 6.319 | 6.222 | 6.314 | 168,670 | +0.07(+1.15%) |
Mar 27, 2018 | 6.213 | 6.278 | 6.163 | 6.243 | 241,891 | +0.03(+0.56%) |
Mar 26, 2018 | 6.213 | 6.228 | 6.168 | 6.208 | 162,172 | +0.04(+0.73%) |
Mar 23, 2018 | 6.223 | 6.263 | 6.163 | 6.163 | 191,848 | -0.04(-0.72%) |
Mar 22, 2018 | 6.228 | 6.293 | 6.188 | 6.208 | 238,474 | -0.04(-0.72%) |
Mar 21, 2018 | 6.293 | 6.300 | 6.240 | 6.253 | 170,045 | -0.02(-0.40%) |
Mar 20, 2018 | 6.353 | 6.353 | 6.278 | 6.278 | 135,530 | -0.07(-1.10%) |
Mar 19, 2018 | 6.323 | 6.353 | 6.273 | 6.348 | 89,340 | +0.02(+0.40%) |
Mar 16, 2018 | 6.303 | 6.368 | 6.278 | 6.323 | 401,805 | +0.02(+0.24%) |
Mar 15, 2018 | 6.373 | 6.373 | 6.283 | 6.308 | 151,346 | -0.05(-0.79%) |
Mar 14, 2018 | 6.288 | 6.378 | 6.263 | 6.358 | 227,043 | +0.07(+1.11%) |
Mar 13, 2018 | 6.373 | 6.383 | 6.283 | 6.288 | 184,357 | -0.07(-1.18%) |
Mar 12, 2018 | 6.218 | 6.383 | 6.198 | 6.363 | 300,437 | +0.17(+2.74%) |
Mar 09, 2018 | 6.163 | 6.198 | 6.143 | 6.193 | 261,957 | +0.03(+0.49%) |
Mar 08, 2018 | 6.173 | 6.203 | 6.133 | 6.163 | 170,767 | -0.01(-0.16%) |
Mar 07, 2018 | 6.123 | 6.173 | 168,755 | +0.00(+0.08%) | ||
Mar 06, 2018 | 6.128 | 6.173 | 6.103 | 6.168 | 262,431 | +0.04(+0.65%) |
Mar 05, 2018 | 6.118 | 6.203 | 6.113 | 6.128 | 258,615 | -0.03(-0.49%) |
Mar 02, 2018 | 6.108 | 6.173 | 6.048 | 6.158 | 215,059 | +0.01(+0.24%) |