Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.181 | 7.204 | 7.131 | 7.131 | 190,074 | -0.01(-0.16%) |
Jun 28, 2018 | 7.137 | 7.154 | 7.064 | 7.143 | 170,778 | +0.05(+0.70%) |
Jun 27, 2018 | 7.198 | 7.198 | 7.093 | 7.093 | 276,086 | -0.06(-0.85%) |
Jun 26, 2018 | 7.204 | 7.232 | 7.147 | 7.154 | 118,069 | -0.05(-0.69%) |
Jun 25, 2018 | 7.264 | 7.264 | 7.165 | 7.204 | 171,973 | -0.08(-1.07%) |
Jun 22, 2018 | 7.242 | 7.292 | 7.231 | 7.281 | 180,300 | +0.04(+0.54%) |
Jun 21, 2018 | 7.264 | 7.285 | 7.237 | 7.242 | 153,316 | -0.03(-0.38%) |
Jun 20, 2018 | 7.259 | 7.298 | 7.259 | 7.270 | 159,932 | +0.03(+0.38%) |
Jun 19, 2018 | 7.209 | 7.270 | 7.192 | 7.242 | 271,107 | +0.02(+0.28%) |
Jun 18, 2018 | 7.277 | 7.283 | 7.222 | 7.222 | 165,018 | -0.08(-1.13%) |
Jun 15, 2018 | 7.315 | 7.299 | 7.304 | 290,277 | +0.01(+0.08%) | |
Jun 14, 2018 | 7.260 | 7.304 | 7.244 | 7.299 | 177,608 | +0.07(+0.99%) |
Jun 13, 2018 | 7.227 | 7.249 | 7.205 | 7.227 | 180,492 | -0.01(-0.15%) |
Jun 12, 2018 | 7.189 | 7.249 | 7.189 | 7.238 | 187,757 | +0.02(+0.30%) |
Jun 11, 2018 | 7.216 | 7.222 | 7.184 | 7.216 | 147,429 | +0.03(+0.38%) |
Jun 08, 2018 | 7.118 | 7.194 | 7.118 | 7.189 | 129,934 | +0.03(+0.46%) |
Jun 07, 2018 | 7.178 | 7.189 | 7.140 | 7.156 | 170,597 | -0.01(-0.08%) |
Jun 06, 2018 | 7.189 | 7.162 | 124,967 | +0.03(+0.38%) | ||
Jun 05, 2018 | 7.096 | 7.178 | 7.096 | 7.134 | 157,214 | -0.01(-0.08%) |
Jun 04, 2018 | 7.134 | 7.173 | 7.112 | 7.140 | 314,347 | +0.02(+0.23%) |
Jun 01, 2018 | 7.090 | 7.140 | 7.090 | 7.123 | 136,134 | +0.04(+0.62%) |
May 31, 2018 | 7.184 | 7.184 | 7.057 | 7.079 | 210,108 | -0.03(-0.46%) |
May 30, 2018 | 7.024 | 7.134 | 7.013 | 7.112 | 187,413 | +0.08(+1.09%) |
May 29, 2018 | 7.008 | 7.046 | 6.969 | 7.035 | 364,564 | -0.01(-0.08%) |
May 25, 2018 | 7.041 | 7.041 | 7.041 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 7.085 | 7.145 | 7.052 | 7.068 | 204,607 | -0.03(-0.46%) |
May 23, 2018 | 7.079 | 7.142 | 7.074 | 7.101 | 183,775 | +0.00(+0.00%) |
May 22, 2018 | 7.085 | 7.151 | 7.085 | 7.101 | 201,819 | -0.02(-0.31%) |
May 21, 2018 | 7.211 | 7.216 | 7.118 | 7.123 | 167,792 | -0.03(-0.46%) |
May 18, 2018 | 7.189 | 7.194 | 7.140 | 7.156 | 217,988 | -0.01(-0.08%) |
May 17, 2018 | 7.211 | 7.211 | 7.151 | 7.162 | 171,058 | -0.02(-0.25%) |
May 16, 2018 | 7.136 | 7.191 | 7.125 | 7.180 | 200,834 | +0.04(+0.61%) |
May 15, 2018 | 7.142 | 7.163 | 7.131 | 7.136 | 228,541 | -0.01(-0.15%) |
May 14, 2018 | 7.158 | 7.218 | 7.136 | 7.147 | 195,231 | +0.03(+0.46%) |
May 11, 2018 | 7.011 | 7.131 | 7.011 | 7.114 | 282,557 | +0.09(+1.32%) |
May 10, 2018 | 6.978 | 7.049 | 6.978 | 7.022 | 164,906 | +0.05(+0.70%) |
May 09, 2018 | 6.935 | 6.995 | 6.908 | 6.973 | 113,348 | +0.03(+0.47%) |
May 08, 2018 | 6.962 | 6.969 | 6.908 | 6.940 | 318,737 | -0.04(-0.55%) |
May 07, 2018 | 7.011 | 7.022 | 6.971 | 6.978 | 108,017 | +0.02(+0.23%) |
May 04, 2018 | 6.848 | 6.969 | 6.837 | 6.962 | 174,110 | +0.09(+1.35%) |
May 03, 2018 | 6.902 | 6.924 | 6.837 | 6.870 | 214,906 | -0.09(-1.25%) |
May 02, 2018 | 7.000 | 7.000 | 6.946 | 6.957 | 92,436 | -0.04(-0.63%) |
May 01, 2018 | 6.973 | 7.011 | 6.945 | 7.001 | 134,655 | +0.00(+0.01%) |
Apr 30, 2018 | 7.098 | 7.109 | 6.973 | 7.000 | 193,739 | -0.04(-0.62%) |
Apr 27, 2018 | 7.011 | 7.056 | 7.006 | 7.044 | 121,428 | +0.04(+0.54%) |
Apr 26, 2018 | 6.978 | 7.055 | 6.974 | 7.006 | 217,475 | +0.07(+0.98%) |
Apr 25, 2018 | 6.913 | 6.940 | 6.891 | 6.938 | 169,947 | +0.02(+0.36%) |
Apr 24, 2018 | 6.935 | 6.980 | 6.908 | 6.913 | 186,615 | -0.04(-0.55%) |
Apr 23, 2018 | 7.006 | 7.036 | 6.929 | 6.951 | 168,680 | -0.01(-0.08%) |
Apr 20, 2018 | 6.984 | 7.033 | 6.940 | 6.957 | 306,145 | +0.01(+0.08%) |
Apr 19, 2018 | 7.055 | 7.055 | 6.931 | 6.951 | 194,722 | -0.08(-1.11%) |
Apr 18, 2018 | 7.035 | 7.072 | 6.997 | 7.029 | 148,590 | -0.04(-0.53%) |
Apr 17, 2018 | 6.970 | 7.067 | 6.970 | 7.067 | 227,961 | +0.11(+1.55%) |
Apr 16, 2018 | 6.943 | 6.986 | 6.938 | 6.959 | 167,839 | +0.05(+0.78%) |
Apr 13, 2018 | 6.954 | 6.970 | 6.894 | 6.905 | 157,347 | -0.04(-0.54%) |
Apr 12, 2018 | 6.948 | 6.996 | 6.943 | 6.943 | 218,507 | +0.01(+0.16%) |
Apr 11, 2018 | 6.959 | 7.002 | 6.911 | 6.932 | 210,937 | -0.05(-0.70%) |
Apr 10, 2018 | 6.986 | 7.024 | 6.916 | 6.981 | 218,908 | +0.08(+1.17%) |
Apr 09, 2018 | 6.900 | 6.975 | 6.886 | 6.900 | 142,246 | +0.06(+0.87%) |
Apr 06, 2018 | 6.921 | 6.997 | 6.797 | 6.840 | 178,616 | -0.10(-1.48%) |
Apr 05, 2018 | 6.959 | 6.997 | 6.938 | 6.943 | 90,293 | -0.02(-0.23%) |
Apr 04, 2018 | 6.797 | 6.959 | 6.791 | 6.959 | 129,169 | +0.12(+1.74%) |
Apr 03, 2018 | 6.808 | 6.862 | 6.743 | 6.840 | 137,314 | +0.09(+1.36%) |