Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.900 | 5.990 | 5.710 | 5.750 | 6,806 | -0.26(-4.33%) |
Jun 28, 2018 | 6.150 | 6.150 | 6.010 | 6.010 | 387 | -0.21(-3.39%) |
Jun 27, 2018 | 6.510 | 7.020 | 6.210 | 6.221 | 3,345 | -0.56(-8.32%) |
Jun 26, 2018 | 6.540 | 7.069 | 6.540 | 6.785 | 1,482 | -0.30(-4.30%) |
Jun 25, 2018 | 6.400 | 7.090 | 6.120 | 7.090 | 2,152 | +0.64(+9.92%) |
Jun 22, 2018 | 6.630 | 6.880 | 6.410 | 6.450 | 7,016 | +0.24(+3.86%) |
Jun 21, 2018 | 6.900 | 6.900 | 5.731 | 6.210 | 23,212 | -0.77(-11.09%) |
Jun 20, 2018 | 7.100 | 7.100 | 6.860 | 6.985 | 2,769 | -0.08(-1.10%) |
Jun 19, 2018 | 6.950 | 7.200 | 6.800 | 7.062 | 14,563 | -0.16(-2.18%) |
Jun 18, 2018 | 7.390 | 7.950 | 6.842 | 7.220 | 55,435 | -0.18(-2.42%) |
Jun 15, 2018 | 6.550 | 6.550 | 7.399 | 56,533 | +0.85(+12.96%) | |
Jun 14, 2018 | 6.400 | 6.590 | 6.210 | 6.550 | 19,053 | -0.05(-0.74%) |
Jun 13, 2018 | 6.750 | 6.750 | 6.061 | 6.599 | 35,666 | -0.10(-1.51%) |
Jun 12, 2018 | 6.470 | 6.700 | 6.230 | 6.700 | 10,282 | +0.22(+3.40%) |
Jun 11, 2018 | 6.500 | 6.500 | 6.160 | 6.480 | 2,510 | -0.11(-1.67%) |
Jun 08, 2018 | 6.740 | 6.740 | 6.342 | 6.590 | 1,355 | +0.12(+1.87%) |
Jun 07, 2018 | 6.659 | 6.659 | 6.260 | 6.469 | 16,428 | +0.16(+2.52%) |
Jun 06, 2018 | 6.000 | 6.581 | 6.000 | 6.310 | 25,719 | +0.26(+4.30%) |
Jun 05, 2018 | 6.020 | 6.199 | 6.010 | 6.050 | 8,292 | -0.10(-1.62%) |
Jun 04, 2018 | 6.223 | 6.360 | 5.810 | 6.150 | 26,933 | -0.31(-4.80%) |
Jun 01, 2018 | 6.230 | 6.480 | 5.971 | 6.460 | 17,124 | -0.05(-0.77%) |
May 31, 2018 | 6.290 | 6.519 | 6.050 | 6.510 | 9,404 | +0.11(+1.73%) |
May 30, 2018 | 6.530 | 6.530 | 6.101 | 6.399 | 5,250 | -0.33(-4.92%) |
May 29, 2018 | 6.560 | 6.750 | 6.420 | 6.730 | 4,540 | +0.01(+0.15%) |
May 25, 2018 | 6.720 | 6.720 | 6.720 | 0 | +0.15(+2.28%) | |
May 24, 2018 | 6.880 | 6.880 | 6.390 | 6.570 | 45,326 | -0.31(-4.51%) |
May 23, 2018 | 6.230 | 7.000 | 6.000 | 6.880 | 53,379 | +0.68(+10.97%) |
May 22, 2018 | 6.000 | 6.250 | 6.000 | 6.200 | 5,699 | -0.14(-2.21%) |
May 21, 2018 | 6.240 | 6.340 | 6.031 | 6.340 | 5,118 | +0.14(+2.26%) |
May 18, 2018 | 5.700 | 6.350 | 5.260 | 6.200 | 39,173 | +0.20(+3.41%) |
May 17, 2018 | 5.521 | 6.100 | 5.521 | 5.996 | 30,931 | +0.17(+2.92%) |
May 16, 2018 | 5.550 | 5.826 | 5.550 | 5.826 | 17,324 | +0.28(+4.97%) |
May 15, 2018 | 5.540 | 5.550 | 5.360 | 5.550 | 4,186 | +0.00(+0.00%) |
May 14, 2018 | 5.390 | 5.610 | 5.390 | 5.550 | 8,093 | -0.06(-1.05%) |
May 11, 2018 | 5.689 | 5.689 | 5.341 | 5.609 | 19,651 | +0.45(+8.70%) |
May 10, 2018 | 5.500 | 5.990 | 5.160 | 5.160 | 23,628 | -0.43(-7.68%) |
May 09, 2018 | 5.390 | 5.660 | 5.350 | 5.589 | 7,655 | +0.19(+3.50%) |
May 08, 2018 | 5.280 | 5.410 | 5.260 | 5.400 | 13,802 | +0.10(+1.89%) |
May 07, 2018 | 5.300 | 5.400 | 5.107 | 5.300 | 25,898 | +0.30(+6.00%) |
May 04, 2018 | 5.500 | 5.700 | 5.000 | 5.000 | 56,860 | -0.52(-9.42%) |
May 03, 2018 | 5.215 | 5.799 | 5.215 | 5.520 | 29,909 | -0.07(-1.25%) |
May 02, 2018 | 5.990 | 5.990 | 5.010 | 5.590 | 52,407 | +0.43(+8.33%) |
May 01, 2018 | 5.770 | 5.880 | 5.130 | 5.160 | 33,239 | -0.65(-11.19%) |
Apr 30, 2018 | 5.770 | 6.290 | 5.550 | 5.810 | 84,433 | +0.11(+1.93%) |
Apr 27, 2018 | 5.420 | 6.099 | 5.420 | 5.700 | 110,022 | +0.27(+4.97%) |
Apr 26, 2018 | 5.100 | 8.500 | 5.100 | 5.430 | 442,811 | +0.42(+8.32%) |
Apr 25, 2018 | 4.811 | 5.100 | 4.800 | 5.013 | 9,227 | +0.06(+1.27%) |
Apr 24, 2018 | 4.900 | 4.980 | 4.880 | 4.950 | 4,064 | +0.05(+1.02%) |
Apr 23, 2018 | 4.980 | 4.980 | 4.900 | 4.900 | 14,895 | +0.01(+0.21%) |
Apr 20, 2018 | 4.950 | 4.950 | 4.890 | 4.890 | 2,604 | +0.03(+0.61%) |
Apr 19, 2018 | 4.900 | 4.960 | 4.860 | 4.860 | 1,154 | -0.09(-1.82%) |
Apr 18, 2018 | 4.790 | 5.000 | 4.790 | 4.950 | 51,626 | +0.02(+0.49%) |
Apr 17, 2018 | 4.760 | 4.989 | 4.760 | 4.926 | 3,595 | +0.25(+5.46%) |
Apr 16, 2018 | 4.930 | 5.000 | 4.671 | 4.671 | 3,180 | -0.25(-5.17%) |
Apr 13, 2018 | 5.000 | 5.000 | 4.800 | 4.926 | 16,040 | -0.02(-0.49%) |
Apr 12, 2018 | 4.750 | 4.950 | 4.750 | 4.950 | 3,821 | +0.09(+1.83%) |
Apr 11, 2018 | 4.889 | 4.890 | 4.854 | 4.861 | 5,882 | -0.03(-0.59%) |
Apr 10, 2018 | 4.904 | 5.000 | 4.890 | 4.890 | 26,647 | +0.06(+1.26%) |
Apr 09, 2018 | 4.900 | 4.900 | 4.730 | 4.829 | 20,797 | +0.08(+1.66%) |
Apr 06, 2018 | 4.684 | 5.220 | 4.658 | 4.750 | 64,684 | +0.03(+0.72%) |
Apr 05, 2018 | 4.790 | 4.800 | 4.590 | 4.716 | 36,563 | +0.04(+0.77%) |
Apr 04, 2018 | 4.830 | 4.830 | 4.494 | 4.680 | 19,691 | -0.17(-3.49%) |
Apr 03, 2018 | 4.410 | 4.849 | 4.410 | 4.849 | 35,100 | +0.45(+10.20%) |