Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.200 | 7.200 | 6.910 | 6.980 | 42,329 | +0.26(+3.87%) |
Jun 28, 2018 | 6.850 | 6.880 | 6.674 | 6.720 | 5,479 | -0.05(-0.74%) |
Jun 27, 2018 | 7.138 | 7.138 | 6.700 | 6.770 | 48,485 | -0.28(-3.97%) |
Jun 26, 2018 | 6.780 | 7.200 | 6.780 | 7.050 | 144,879 | +0.31(+4.60%) |
Jun 25, 2018 | 6.450 | 6.890 | 6.410 | 6.740 | 50,988 | +0.24(+3.69%) |
Jun 22, 2018 | 6.630 | 6.630 | 6.310 | 6.500 | 71,783 | -0.11(-1.66%) |
Jun 21, 2018 | 6.560 | 6.744 | 6.450 | 6.610 | 59,887 | -0.01(-0.15%) |
Jun 20, 2018 | 6.250 | 6.925 | 6.070 | 6.620 | 869,251 | +1.02(+18.21%) |
Jun 19, 2018 | 5.750 | 5.990 | 5.600 | 5.600 | 17,260 | -0.16(-2.78%) |
Jun 18, 2018 | 6.300 | 6.300 | 5.760 | 5.760 | 16,955 | -0.39(-6.34%) |
Jun 15, 2018 | 6.525 | 5.980 | 6.150 | 24,241 | -0.26(-4.06%) | |
Jun 14, 2018 | 6.690 | 6.720 | 6.180 | 6.410 | 34,510 | -0.01(-0.16%) |
Jun 13, 2018 | 6.200 | 6.730 | 6.200 | 6.420 | 19,093 | +0.02(+0.31%) |
Jun 12, 2018 | 6.320 | 6.400 | 6.190 | 6.400 | 6,332 | +0.02(+0.31%) |
Jun 11, 2018 | 6.200 | 6.395 | 6.007 | 6.380 | 8,729 | +0.16(+2.57%) |
Jun 08, 2018 | 6.290 | 6.390 | 6.220 | 6.220 | 6,175 | -0.15(-2.35%) |
Jun 07, 2018 | 6.420 | 6.420 | 6.231 | 6.370 | 1,822 | +0.17(+2.74%) |
Jun 06, 2018 | 6.420 | 6.449 | 6.150 | 6.200 | 9,593 | -0.16(-2.52%) |
Jun 05, 2018 | 6.900 | 6.900 | 5.830 | 6.360 | 25,670 | -0.39(-5.78%) |
Jun 04, 2018 | 6.720 | 6.830 | 5.500 | 6.750 | 59,838 | -0.08(-1.17%) |
Jun 01, 2018 | 6.815 | 6.900 | 6.620 | 6.830 | 9,086 | -0.02(-0.29%) |
May 31, 2018 | 6.830 | 6.850 | 6.780 | 6.850 | 1,185 | +0.13(+1.93%) |
May 30, 2018 | 6.820 | 6.900 | 6.720 | 6.720 | 19,873 | -0.18(-2.61%) |
May 29, 2018 | 6.850 | 6.900 | 6.761 | 6.900 | 15,386 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.09(+1.33%) | |
May 24, 2018 | 6.660 | 6.800 | 6.520 | 6.760 | 11,206 | +0.00(+0.00%) |
May 23, 2018 | 6.690 | 6.790 | 6.540 | 6.760 | 14,244 | +0.01(+0.15%) |
May 22, 2018 | 6.510 | 6.786 | 6.510 | 6.750 | 14,723 | +0.11(+1.66%) |
May 21, 2018 | 6.150 | 6.800 | 6.150 | 6.640 | 30,254 | +0.10(+1.53%) |
May 18, 2018 | 6.210 | 6.550 | 6.010 | 6.540 | 9,148 | +0.00(+0.00%) |
May 17, 2018 | 6.380 | 6.540 | 5.990 | 6.540 | 58,044 | +0.25(+3.97%) |
May 16, 2018 | 6.070 | 6.450 | 5.800 | 6.290 | 57,401 | +0.13(+2.11%) |
May 15, 2018 | 6.290 | 6.290 | 6.091 | 6.160 | 4,846 | -0.19(-2.99%) |
May 14, 2018 | 6.130 | 6.350 | 5.648 | 6.350 | 29,222 | +0.10(+1.60%) |
May 11, 2018 | 5.780 | 6.250 | 5.550 | 6.250 | 62,611 | +0.36(+6.11%) |
May 10, 2018 | 5.820 | 5.900 | 5.510 | 5.890 | 24,500 | +0.18(+3.15%) |
May 09, 2018 | 5.690 | 5.800 | 5.561 | 5.710 | 16,750 | +0.24(+4.39%) |
May 08, 2018 | 5.820 | 5.820 | 5.400 | 5.470 | 7,486 | -0.37(-6.34%) |
May 07, 2018 | 5.999 | 5.999 | 5.582 | 5.840 | 7,039 | +0.10(+1.74%) |
May 04, 2018 | 5.650 | 5.890 | 5.621 | 5.740 | 16,494 | -0.12(-2.05%) |
May 03, 2018 | 5.830 | 5.990 | 5.810 | 5.860 | 10,291 | +0.09(+1.56%) |
May 02, 2018 | 5.890 | 5.890 | 5.760 | 5.770 | 2,549 | -0.13(-2.20%) |
May 01, 2018 | 5.750 | 6.030 | 5.750 | 5.900 | 7,753 | +0.15(+2.61%) |
Apr 30, 2018 | 5.870 | 5.870 | 5.608 | 5.750 | 53,299 | -0.15(-2.54%) |
Apr 27, 2018 | 5.840 | 5.910 | 5.815 | 5.900 | 9,269 | +0.10(+1.72%) |
Apr 26, 2018 | 5.820 | 5.850 | 5.750 | 5.800 | 9,668 | +0.04(+0.69%) |
Apr 25, 2018 | 5.750 | 5.880 | 5.750 | 5.760 | 12,301 | -0.03(-0.52%) |
Apr 24, 2018 | 5.760 | 5.840 | 5.740 | 5.790 | 16,072 | -0.04(-0.76%) |
Apr 23, 2018 | 5.810 | 5.862 | 5.810 | 5.835 | 3,166 | -0.02(-0.26%) |
Apr 20, 2018 | 5.920 | 5.920 | 5.770 | 5.850 | 4,217 | -0.06(-1.02%) |
Apr 19, 2018 | 5.940 | 5.940 | 5.780 | 5.910 | 5,403 | +0.01(+0.17%) |
Apr 18, 2018 | 5.810 | 5.900 | 5.810 | 5.900 | 4,266 | +0.08(+1.37%) |
Apr 17, 2018 | 5.850 | 5.850 | 5.761 | 5.820 | 7,885 | -0.05(-0.85%) |
Apr 16, 2018 | 5.960 | 5.980 | 5.630 | 5.870 | 12,560 | -0.03(-0.51%) |
Apr 13, 2018 | 5.920 | 6.050 | 5.870 | 5.900 | 19,006 | +0.05(+0.85%) |
Apr 12, 2018 | 5.970 | 6.050 | 5.830 | 5.850 | 7,047 | -0.09(-1.52%) |
Apr 11, 2018 | 5.950 | 6.020 | 5.800 | 5.940 | 7,738 | +0.03(+0.51%) |
Apr 10, 2018 | 5.880 | 5.959 | 5.760 | 5.910 | 2,059 | +0.16(+2.78%) |
Apr 09, 2018 | 5.960 | 5.975 | 5.710 | 5.750 | 10,513 | -0.25(-4.17%) |
Apr 06, 2018 | 6.010 | 6.081 | 5.860 | 6.000 | 12,505 | -0.01(-0.17%) |
Apr 05, 2018 | 6.050 | 6.120 | 5.934 | 6.010 | 21,062 | +0.01(+0.17%) |
Apr 04, 2018 | 6.030 | 6.300 | 6.000 | 6.000 | 19,955 | +0.00(+0.00%) |
Apr 03, 2018 | 6.020 | 6.350 | 5.920 | 6.000 | 46,704 | -0.02(-0.33%) |