Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.010 | 6.250 | 6.010 | 6.210 | 213,288 | +0.30(+5.08%) |
Jun 28, 2018 | 5.785 | 5.910 | 5.780 | 5.910 | 89,911 | +0.02(+0.34%) |
Jun 27, 2018 | 5.930 | 5.960 | 5.840 | 5.890 | 183,259 | -0.11(-1.84%) |
Jun 26, 2018 | 6.000 | 6.040 | 5.910 | 6.000 | 110,388 | +0.00(+0.00%) |
Jun 25, 2018 | 6.235 | 6.290 | 5.960 | 6.000 | 368,057 | -0.25(-4.00%) |
Jun 22, 2018 | 6.540 | 6.540 | 6.000 | 6.250 | 1,036,132 | +0.12(+1.96%) |
Jun 21, 2018 | 6.090 | 6.175 | 6.090 | 6.130 | 1,292,198 | -0.08(-1.29%) |
Jun 20, 2018 | 6.220 | 6.220 | 6.160 | 6.210 | 124,763 | -0.14(-2.20%) |
Jun 19, 2018 | 6.230 | 6.430 | 6.217 | 6.350 | 117,139 | -0.16(-2.38%) |
Jun 18, 2018 | 6.565 | 6.580 | 6.460 | 6.505 | 136,523 | -0.04(-0.54%) |
Jun 15, 2018 | 6.580 | 6.670 | 6.540 | 185,457 | -0.13(-1.95%) | |
Jun 14, 2018 | 6.650 | 6.720 | 6.650 | 6.670 | 157,927 | -0.02(-0.30%) |
Jun 13, 2018 | 6.640 | 6.760 | 6.640 | 6.690 | 64,346 | -0.09(-1.33%) |
Jun 12, 2018 | 6.890 | 6.900 | 6.780 | 6.780 | 110,679 | -0.16(-2.31%) |
Jun 11, 2018 | 6.835 | 6.950 | 6.820 | 6.940 | 71,979 | -0.01(-0.22%) |
Jun 08, 2018 | 6.820 | 6.960 | 6.820 | 6.955 | 42,978 | -0.06(-0.93%) |
Jun 07, 2018 | 7.000 | 7.120 | 6.980 | 7.020 | 117,082 | +0.07(+1.01%) |
Jun 06, 2018 | 6.790 | 6.950 | 6.790 | 6.950 | 134,046 | +0.22(+3.27%) |
Jun 05, 2018 | 6.750 | 6.750 | 6.620 | 6.730 | 63,703 | +0.10(+1.51%) |
Jun 04, 2018 | 6.540 | 6.630 | 6.480 | 6.630 | 56,303 | +0.15(+2.32%) |
Jun 01, 2018 | 6.500 | 6.500 | 6.440 | 6.480 | 40,973 | -0.03(-0.53%) |
May 31, 2018 | 6.420 | 6.530 | 6.420 | 6.514 | 81,689 | +0.12(+1.86%) |
May 30, 2018 | 6.370 | 6.400 | 6.330 | 6.395 | 140,921 | -0.06(-0.85%) |
May 29, 2018 | 6.530 | 6.530 | 6.410 | 6.450 | 328,141 | -0.22(-3.30%) |
May 25, 2018 | 6.670 | 6.670 | 6.670 | 0 | -0.04(-0.60%) | |
May 24, 2018 | 6.740 | 6.760 | 6.680 | 6.710 | 82,402 | -0.17(-2.47%) |
May 23, 2018 | 6.880 | 6.880 | 6.780 | 6.880 | 48,338 | +0.08(+1.18%) |
May 22, 2018 | 6.881 | 6.881 | 6.782 | 6.800 | 48,721 | -0.04(-0.58%) |
May 21, 2018 | 6.880 | 6.880 | 6.800 | 6.840 | 86,870 | +0.10(+1.48%) |
May 18, 2018 | 6.680 | 6.760 | 6.680 | 6.740 | 50,882 | -0.01(-0.15%) |
May 17, 2018 | 6.790 | 6.790 | 6.730 | 6.750 | 97,528 | -0.18(-2.60%) |
May 16, 2018 | 6.900 | 6.964 | 6.790 | 6.930 | 68,932 | +0.03(+0.43%) |
May 15, 2018 | 6.970 | 6.970 | 6.870 | 6.900 | 83,920 | -0.06(-0.86%) |
May 14, 2018 | 6.890 | 7.050 | 6.890 | 6.960 | 92,917 | +0.07(+1.02%) |
May 11, 2018 | 6.860 | 6.968 | 6.830 | 6.890 | 521,878 | +0.16(+2.38%) |
May 10, 2018 | 6.645 | 6.740 | 6.600 | 6.730 | 185,157 | +0.04(+0.60%) |
May 09, 2018 | 6.645 | 6.720 | 6.570 | 6.690 | 208,446 | -0.02(-0.30%) |
May 08, 2018 | 6.680 | 6.730 | 6.620 | 6.710 | 88,350 | +0.16(+2.44%) |
May 07, 2018 | 6.500 | 6.550 | 6.450 | 6.550 | 290,520 | +0.04(+0.61%) |
May 04, 2018 | 6.515 | 6.540 | 6.430 | 6.510 | 240,274 | -0.12(-1.81%) |
May 03, 2018 | 6.685 | 6.720 | 6.540 | 6.630 | 162,947 | -0.21(-3.07%) |
May 02, 2018 | 6.895 | 6.940 | 6.800 | 6.840 | 596,933 | -0.10(-1.44%) |
May 01, 2018 | 6.950 | 7.050 | 6.840 | 6.940 | 270,075 | -0.12(-1.70%) |
Apr 30, 2018 | 7.105 | 7.150 | 7.050 | 7.060 | 336,080 | -0.39(-5.24%) |
Apr 27, 2018 | 7.485 | 7.520 | 7.420 | 7.451 | 111,062 | -0.05(-0.66%) |
Apr 26, 2018 | 7.405 | 7.500 | 7.405 | 7.500 | 81,017 | +0.08(+1.08%) |
Apr 25, 2018 | 7.420 | 7.490 | 7.420 | 7.420 | 103,154 | -0.13(-1.72%) |
Apr 24, 2018 | 7.480 | 7.600 | 7.480 | 7.550 | 84,179 | +0.13(+1.75%) |
Apr 23, 2018 | 7.400 | 7.510 | 7.400 | 7.420 | 67,251 | -0.02(-0.27%) |
Apr 20, 2018 | 7.640 | 7.640 | 7.440 | 7.440 | 1,654,474 | -0.20(-2.61%) |
Apr 19, 2018 | 7.690 | 7.700 | 7.590 | 7.640 | 435,748 | +0.07(+0.92%) |
Apr 18, 2018 | 7.670 | 7.670 | 7.530 | 7.570 | 141,337 | -0.37(-4.66%) |
Apr 17, 2018 | 7.850 | 7.950 | 7.820 | 7.940 | 83,351 | -0.01(-0.13%) |
Apr 16, 2018 | 7.855 | 7.983 | 7.855 | 7.950 | 59,865 | +0.01(+0.13%) |
Apr 13, 2018 | 8.110 | 8.110 | 7.930 | 7.940 | 30,654 | -0.11(-1.43%) |
Apr 12, 2018 | 8.130 | 8.130 | 7.980 | 8.055 | 40,633 | +0.09(+1.18%) |
Apr 11, 2018 | 7.875 | 7.989 | 7.875 | 7.961 | 72,012 | -0.03(-0.36%) |
Apr 10, 2018 | 8.050 | 8.070 | 7.976 | 7.990 | 28,309 | -0.04(-0.50%) |
Apr 09, 2018 | 8.070 | 8.240 | 8.030 | 8.030 | 119,011 | +0.23(+2.95%) |
Apr 06, 2018 | 7.830 | 7.930 | 7.710 | 7.800 | 85,419 | -0.05(-0.64%) |
Apr 05, 2018 | 7.915 | 7.990 | 7.830 | 7.850 | 133,893 | +0.20(+2.67%) |
Apr 04, 2018 | 7.495 | 7.650 | 7.400 | 7.646 | 206,842 | -0.10(-1.23%) |
Apr 03, 2018 | 7.755 | 7.830 | 7.650 | 7.741 | 95,725 | -0.06(-0.75%) |