Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.420 | 7.210 | 7.260 | 12,698,103 | +0.05(+0.69%) | |
Jun 28, 2018 | 7.080 | 7.390 | 7.030 | 7.210 | 16,538,400 | +0.16(+2.27%) |
Jun 27, 2018 | 6.660 | 7.250 | 6.660 | 7.050 | 32,807,244 | +0.55(+8.46%) |
Jun 26, 2018 | 6.280 | 6.580 | 6.135 | 6.500 | 13,138,826 | +0.22(+3.50%) |
Jun 25, 2018 | 6.460 | 6.515 | 6.110 | 6.280 | 14,493,458 | -0.07(-1.10%) |
Jun 22, 2018 | 6.250 | 6.600 | 6.250 | 6.350 | 67,000,664 | +0.37(+6.19%) |
Jun 21, 2018 | 6.150 | 6.180 | 5.920 | 5.980 | 16,936,508 | -0.27(-4.32%) |
Jun 20, 2018 | 6.150 | 6.320 | 5.960 | 6.250 | 18,632,020 | +0.22(+3.65%) |
Jun 19, 2018 | 5.870 | 6.050 | 5.820 | 6.030 | 10,231,046 | +0.02(+0.33%) |
Jun 18, 2018 | 5.800 | 6.075 | 5.800 | 6.010 | 14,085,725 | +0.16(+2.74%) |
Jun 15, 2018 | 6.290 | 5.760 | 5.850 | 26,587,256 | -0.44(-7.00%) | |
Jun 14, 2018 | 6.570 | 6.600 | 6.210 | 6.290 | 16,749,926 | -0.19(-2.93%) |
Jun 13, 2018 | 6.530 | 6.540 | 6.340 | 6.480 | 8,432,511 | -0.09(-1.37%) |
Jun 12, 2018 | 6.640 | 6.730 | 6.500 | 6.570 | 8,443,721 | -0.09(-1.35%) |
Jun 11, 2018 | 6.600 | 6.705 | 6.490 | 6.660 | 10,569,335 | -0.03(-0.45%) |
Jun 08, 2018 | 6.840 | 6.900 | 6.600 | 6.690 | 13,392,941 | -0.13(-1.91%) |
Jun 07, 2018 | 6.730 | 7.020 | 6.670 | 6.820 | 15,701,837 | +0.15(+2.25%) |
Jun 06, 2018 | 6.545 | 6.670 | 9,830,131 | +0.11(+1.68%) | ||
Jun 05, 2018 | 6.410 | 6.666 | 6.370 | 6.560 | 8,641,376 | +0.08(+1.23%) |
Jun 04, 2018 | 6.630 | 6.720 | 6.360 | 6.480 | 9,598,847 | -0.10(-1.52%) |
Jun 01, 2018 | 6.450 | 6.690 | 6.450 | 6.580 | 11,308,754 | +0.08(+1.23%) |
May 31, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 12,389,342 | -0.03(-0.46%) |
May 30, 2018 | 6.280 | 6.660 | 6.260 | 6.530 | 13,932,959 | +0.32(+5.15%) |
May 29, 2018 | 6.240 | 6.385 | 6.130 | 6.210 | 15,566,792 | -0.17(-2.66%) |
May 25, 2018 | 6.380 | 6.380 | 6.380 | 0 | -0.34(-5.06%) | |
May 24, 2018 | 6.700 | 6.810 | 6.580 | 6.720 | 15,308,570 | -0.15(-2.18%) |
May 23, 2018 | 7.090 | 7.170 | 6.825 | 6.870 | 16,137,704 | -0.30(-4.18%) |
May 22, 2018 | 7.200 | 7.600 | 7.040 | 7.170 | 22,345,024 | -0.02(-0.28%) |
May 21, 2018 | 7.110 | 7.230 | 7.020 | 7.190 | 9,231,283 | +0.08(+1.13%) |
May 18, 2018 | 7.080 | 7.170 | 6.920 | 7.110 | 14,915,850 | +0.04(+0.57%) |
May 17, 2018 | 7.130 | 7.500 | 6.980 | 7.070 | 28,860,958 | +0.05(+0.71%) |
May 16, 2018 | 6.860 | 7.080 | 6.820 | 7.020 | 16,101,845 | +0.15(+2.18%) |
May 15, 2018 | 6.640 | 6.935 | 6.590 | 6.870 | 20,427,312 | +0.28(+4.25%) |
May 14, 2018 | 6.580 | 6.650 | 6.540 | 6.590 | 8,567,413 | +0.04(+0.61%) |
May 11, 2018 | 6.710 | 6.740 | 6.470 | 6.550 | 13,910,775 | -0.18(-2.67%) |
May 10, 2018 | 6.610 | 6.830 | 6.530 | 6.730 | 14,361,237 | +0.15(+2.28%) |
May 09, 2018 | 6.210 | 6.680 | 6.200 | 6.580 | 23,402,134 | +0.56(+9.30%) |
May 08, 2018 | 5.890 | 6.115 | 5.670 | 6.020 | 13,103,900 | +0.11(+1.86%) |
May 07, 2018 | 5.900 | 6.170 | 5.870 | 5.910 | 11,995,940 | +0.10(+1.72%) |
May 04, 2018 | 5.720 | 5.910 | 5.680 | 5.810 | 8,188,048 | +0.13(+2.29%) |
May 03, 2018 | 5.720 | 5.810 | 5.640 | 5.680 | 11,218,750 | -0.10(-1.73%) |
May 02, 2018 | 5.500 | 5.900 | 5.475 | 5.780 | 16,761,104 | +0.26(+4.71%) |
May 01, 2018 | 5.630 | 5.680 | 5.480 | 5.520 | 10,731,361 | -0.13(-2.30%) |
Apr 30, 2018 | 5.440 | 5.750 | 5.410 | 5.650 | 13,721,677 | +0.20(+3.67%) |
Apr 27, 2018 | 5.610 | 5.620 | 5.410 | 5.450 | 12,878,854 | -0.22(-3.88%) |
Apr 26, 2018 | 5.850 | 6.030 | 5.630 | 5.670 | 18,977,272 | -0.37(-6.13%) |
Apr 25, 2018 | 6.100 | 6.140 | 5.925 | 6.040 | 15,038,885 | -0.14(-2.27%) |
Apr 24, 2018 | 6.060 | 6.275 | 6.050 | 6.180 | 15,990,262 | +0.17(+2.83%) |
Apr 23, 2018 | 5.900 | 6.090 | 5.820 | 6.010 | 8,189,886 | +0.03(+0.50%) |
Apr 20, 2018 | 5.950 | 6.025 | 5.740 | 5.980 | 12,144,835 | -0.07(-1.16%) |
Apr 19, 2018 | 6.100 | 6.180 | 5.790 | 6.050 | 20,397,844 | +0.04(+0.67%) |
Apr 18, 2018 | 5.780 | 6.150 | 5.770 | 6.010 | 20,033,560 | +0.33(+5.81%) |
Apr 17, 2018 | 5.520 | 5.730 | 5.432 | 5.680 | 12,478,745 | +0.16(+2.90%) |
Apr 16, 2018 | 5.400 | 5.660 | 5.331 | 5.520 | 10,938,661 | +0.09(+1.66%) |
Apr 13, 2018 | 5.410 | 5.480 | 5.230 | 5.430 | 15,616,598 | +0.20(+3.82%) |
Apr 12, 2018 | 5.180 | 5.270 | 5.060 | 5.230 | 10,447,192 | +0.02(+0.38%) |
Apr 11, 2018 | 4.920 | 5.325 | 4.900 | 5.210 | 19,634,634 | +0.31(+6.33%) |
Apr 10, 2018 | 4.790 | 5.019 | 4.780 | 4.900 | 11,669,992 | +0.22(+4.70%) |
Apr 09, 2018 | 4.660 | 4.755 | 4.560 | 4.680 | 5,723,796 | +0.06(+1.30%) |
Apr 06, 2018 | 4.680 | 4.790 | 4.530 | 4.620 | 5,798,902 | -0.11(-2.33%) |
Apr 05, 2018 | 4.580 | 4.835 | 4.550 | 4.730 | 9,541,198 | +0.21(+4.65%) |
Apr 04, 2018 | 4.350 | 4.580 | 4.290 | 4.520 | 8,562,145 | +0.05(+1.12%) |
Apr 03, 2018 | 4.350 | 4.490 | 4.230 | 4.470 | 9,444,900 | +0.13(+3.00%) |