Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.380 | 7.500 | 7.200 | 7.240 | 423,888 | -0.13(-1.76%) |
Jun 28, 2018 | 7.110 | 7.480 | 7.060 | 7.370 | 500,960 | +0.22(+3.08%) |
Jun 27, 2018 | 7.690 | 7.840 | 7.100 | 7.150 | 1,155,742 | -0.57(-7.38%) |
Jun 26, 2018 | 7.900 | 7.920 | 7.510 | 7.720 | 440,822 | -0.19(-2.40%) |
Jun 25, 2018 | 8.050 | 8.070 | 7.700 | 7.910 | 608,238 | -0.24(-2.94%) |
Jun 22, 2018 | 8.450 | 8.480 | 8.027 | 8.150 | 1,133,006 | -0.26(-3.09%) |
Jun 21, 2018 | 8.270 | 8.460 | 8.150 | 8.410 | 879,170 | +0.17(+2.06%) |
Jun 20, 2018 | 7.950 | 8.350 | 7.900 | 8.240 | 945,807 | +0.37(+4.70%) |
Jun 19, 2018 | 7.790 | 8.050 | 7.660 | 7.870 | 1,051,605 | +0.11(+1.42%) |
Jun 18, 2018 | 8.060 | 8.100 | 7.550 | 7.760 | 1,259,616 | -0.29(-3.60%) |
Jun 15, 2018 | 8.100 | 7.900 | 8.050 | 2,998,791 | -0.05(-0.62%) | |
Jun 14, 2018 | 7.290 | 8.340 | 7.191 | 8.100 | 3,409,083 | +1.08(+15.38%) |
Jun 13, 2018 | 7.290 | 7.490 | 6.929 | 7.020 | 1,052,420 | -0.22(-3.04%) |
Jun 12, 2018 | 6.980 | 7.350 | 6.980 | 7.240 | 694,821 | +0.28(+4.02%) |
Jun 11, 2018 | 6.870 | 7.000 | 6.870 | 6.960 | 331,226 | +0.09(+1.31%) |
Jun 08, 2018 | 7.110 | 7.280 | 6.590 | 6.870 | 794,720 | -0.27(-3.78%) |
Jun 07, 2018 | 7.080 | 7.200 | 6.980 | 7.140 | 467,338 | +0.05(+0.71%) |
Jun 06, 2018 | 6.680 | 7.130 | 6.610 | 7.090 | 708,316 | +0.41(+6.14%) |
Jun 05, 2018 | 6.660 | 6.750 | 6.520 | 6.680 | 480,838 | +0.00(+0.00%) |
Jun 04, 2018 | 6.750 | 6.750 | 6.430 | 6.680 | 447,115 | -0.03(-0.45%) |
Jun 01, 2018 | 6.550 | 6.720 | 6.420 | 6.710 | 570,042 | +0.19(+2.91%) |
May 31, 2018 | 6.800 | 6.930 | 6.470 | 6.520 | 637,949 | -0.30(-4.40%) |
May 30, 2018 | 6.720 | 7.040 | 6.720 | 6.820 | 564,405 | +0.12(+1.79%) |
May 29, 2018 | 6.830 | 6.960 | 6.585 | 6.700 | 544,823 | -0.16(-2.33%) |
May 25, 2018 | 6.860 | 6.860 | 6.860 | 0 | -0.21(-2.97%) | |
May 24, 2018 | 7.160 | 7.189 | 6.900 | 7.070 | 365,058 | -0.10(-1.39%) |
May 23, 2018 | 6.720 | 7.220 | 6.708 | 7.170 | 999,861 | +0.52(+7.82%) |
May 22, 2018 | 6.610 | 6.980 | 6.530 | 6.650 | 940,102 | +0.11(+1.68%) |
May 21, 2018 | 7.000 | 7.036 | 6.500 | 6.540 | 845,444 | -0.41(-5.90%) |
May 18, 2018 | 6.900 | 7.135 | 6.730 | 6.950 | 675,010 | -0.39(-5.31%) |
May 17, 2018 | 7.130 | 7.429 | 7.070 | 7.340 | 492,162 | +0.22(+3.09%) |
May 16, 2018 | 6.920 | 7.190 | 6.840 | 7.120 | 359,614 | +0.20(+2.89%) |
May 15, 2018 | 7.230 | 7.230 | 6.750 | 6.920 | 848,839 | -0.44(-5.98%) |
May 14, 2018 | 6.880 | 7.370 | 6.840 | 7.360 | 826,409 | +0.52(+7.60%) |
May 11, 2018 | 6.430 | 6.850 | 6.380 | 6.840 | 481,914 | +0.49(+7.72%) |
May 10, 2018 | 6.500 | 6.650 | 6.268 | 6.350 | 809,321 | -0.18(-2.76%) |
May 09, 2018 | 6.660 | 6.865 | 6.420 | 6.530 | 783,088 | -0.25(-3.69%) |
May 08, 2018 | 6.850 | 6.980 | 6.780 | 6.780 | 285,124 | -0.07(-1.02%) |
May 07, 2018 | 6.770 | 6.970 | 6.730 | 6.850 | 325,335 | +0.14(+2.09%) |
May 04, 2018 | 6.640 | 6.820 | 6.640 | 6.710 | 296,065 | -0.01(-0.15%) |
May 03, 2018 | 6.900 | 7.040 | 6.570 | 6.720 | 534,891 | -0.19(-2.75%) |
May 02, 2018 | 7.150 | 7.250 | 6.890 | 6.910 | 439,551 | -0.24(-3.36%) |
May 01, 2018 | 6.990 | 7.190 | 6.890 | 7.150 | 440,599 | +0.14(+2.00%) |
Apr 30, 2018 | 7.330 | 7.396 | 6.980 | 7.010 | 510,473 | -0.29(-3.97%) |
Apr 27, 2018 | 7.460 | 7.580 | 7.220 | 7.300 | 578,515 | -0.04(-0.54%) |
Apr 26, 2018 | 7.100 | 7.400 | 7.050 | 7.340 | 698,987 | +0.33(+4.71%) |
Apr 25, 2018 | 6.910 | 7.070 | 6.760 | 7.010 | 331,820 | +0.11(+1.59%) |
Apr 24, 2018 | 7.050 | 7.274 | 6.811 | 6.900 | 491,802 | -0.14(-1.99%) |
Apr 23, 2018 | 7.090 | 7.380 | 6.890 | 7.040 | 595,011 | +0.01(+0.14%) |
Apr 20, 2018 | 6.960 | 7.040 | 6.811 | 7.030 | 311,019 | +0.07(+1.01%) |
Apr 19, 2018 | 7.050 | 7.290 | 6.899 | 6.960 | 600,072 | -0.13(-1.83%) |
Apr 18, 2018 | 7.000 | 7.324 | 6.700 | 7.090 | 1,041,732 | +0.33(+4.88%) |
Apr 17, 2018 | 6.320 | 6.980 | 6.320 | 6.760 | 1,039,437 | +0.49(+7.81%) |
Apr 16, 2018 | 6.100 | 6.400 | 6.050 | 6.270 | 423,289 | +0.19(+3.12%) |
Apr 13, 2018 | 6.190 | 6.250 | 5.830 | 6.080 | 836,650 | -0.12(-1.94%) |
Apr 12, 2018 | 6.260 | 6.360 | 6.120 | 6.200 | 299,970 | -0.02(-0.32%) |
Apr 11, 2018 | 6.100 | 6.280 | 6.040 | 6.220 | 313,900 | +0.09(+1.47%) |
Apr 10, 2018 | 6.330 | 6.440 | 6.110 | 6.130 | 386,433 | -0.11(-1.76%) |
Apr 09, 2018 | 6.330 | 6.520 | 6.220 | 6.240 | 215,745 | -0.03(-0.48%) |
Apr 06, 2018 | 6.160 | 6.310 | 6.000 | 6.270 | 270,630 | +0.01(+0.16%) |
Apr 05, 2018 | 6.610 | 6.620 | 6.200 | 6.260 | 400,785 | -0.30(-4.57%) |
Apr 04, 2018 | 6.280 | 6.590 | 6.230 | 6.560 | 325,790 | +0.16(+2.50%) |
Apr 03, 2018 | 5.950 | 6.460 | 5.900 | 6.400 | 398,334 | +0.44(+7.38%) |