Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.070 | 8.050 | 7.000 | 7.840 | 11,403 | +0.83(+11.83%) |
Jun 28, 2018 | 7.000 | 7.419 | 6.895 | 7.011 | 15,595 | -0.20(-2.77%) |
Jun 27, 2018 | 7.210 | 7.210 | 6.650 | 7.210 | 9,655 | +0.21(+3.00%) |
Jun 26, 2018 | 7.070 | 7.280 | 6.931 | 7.000 | 7,857 | -0.21(-2.91%) |
Jun 25, 2018 | 7.350 | 7.446 | 7.070 | 7.210 | 9,387 | +0.21(+3.00%) |
Jun 22, 2018 | 7.560 | 7.560 | 7.000 | 7.000 | 17,947 | -0.53(-6.98%) |
Jun 21, 2018 | 7.490 | 7.560 | 7.140 | 7.525 | 4,561 | +0.04(+0.47%) |
Jun 20, 2018 | 7.630 | 7.630 | 7.350 | 7.490 | 6,907 | +0.14(+1.90%) |
Jun 19, 2018 | 7.700 | 7.700 | 7.140 | 7.350 | 16,354 | -0.21(-2.78%) |
Jun 18, 2018 | 7.560 | 7.840 | 7.350 | 7.560 | 18,714 | +0.07(+0.93%) |
Jun 15, 2018 | 7.980 | 7.490 | 7.490 | 12,435 | -0.49(-6.14%) | |
Jun 14, 2018 | 7.770 | 8.121 | 7.770 | 7.980 | 9,855 | +0.21(+2.70%) |
Jun 13, 2018 | 7.910 | 8.050 | 7.770 | 7.770 | 11,347 | +0.00(+0.00%) |
Jun 12, 2018 | 7.910 | 8.050 | 7.770 | 7.770 | 5,658 | -0.28(-3.48%) |
Jun 11, 2018 | 8.050 | 8.050 | 7.630 | 8.050 | 7,926 | +0.07(+0.88%) |
Jun 08, 2018 | 7.980 | 8.190 | 7.910 | 7.980 | 2,452 | +0.00(+0.00%) |
Jun 07, 2018 | 7.910 | 8.190 | 7.840 | 7.980 | 9,537 | +0.21(+2.70%) |
Jun 06, 2018 | 8.260 | 8.260 | 7.770 | 7.770 | 7,816 | -0.56(-6.72%) |
Jun 05, 2018 | 8.050 | 8.330 | 7.700 | 8.330 | 10,058 | +0.28(+3.48%) |
Jun 04, 2018 | 8.260 | 8.260 | 7.910 | 8.050 | 8,023 | -0.07(-0.86%) |
Jun 01, 2018 | 7.980 | 8.120 | 7.631 | 8.120 | 15,198 | +0.14(+1.75%) |
May 31, 2018 | 7.630 | 8.050 | 7.630 | 7.980 | 10,775 | +0.35(+4.59%) |
May 30, 2018 | 7.770 | 7.980 | 7.560 | 7.630 | 13,661 | -0.21(-2.68%) |
May 29, 2018 | 7.980 | 7.980 | 7.700 | 7.840 | 15,549 | -0.14(-1.75%) |
May 25, 2018 | 7.980 | 7.980 | 7.980 | 0 | +0.21(+2.70%) | |
May 24, 2018 | 7.910 | 7.980 | 7.560 | 7.770 | 11,802 | -0.07(-0.87%) |
May 23, 2018 | 7.910 | 7.910 | 7.700 | 7.838 | 9,541 | -0.07(-0.91%) |
May 22, 2018 | 7.560 | 7.980 | 7.560 | 7.910 | 11,908 | +0.14(+1.80%) |
May 21, 2018 | 7.840 | 8.120 | 6.664 | 7.770 | 40,043 | -0.42(-5.13%) |
May 18, 2018 | 8.260 | 8.400 | 7.980 | 8.190 | 22,467 | +0.02(+0.30%) |
May 17, 2018 | 8.050 | 8.610 | 8.050 | 8.165 | 18,809 | +0.12(+1.43%) |
May 16, 2018 | 8.750 | 8.820 | 8.050 | 8.050 | 39,230 | -0.70(-8.00%) |
May 15, 2018 | 8.750 | 8.785 | 8.400 | 8.750 | 41,122 | +0.07(+0.81%) |
May 14, 2018 | 8.960 | 9.098 | 8.337 | 8.680 | 59,202 | +0.28(+3.33%) |
May 11, 2018 | 8.330 | 8.540 | 8.050 | 8.400 | 22,977 | +0.07(+0.84%) |
May 10, 2018 | 8.330 | 8.330 | 7.980 | 8.330 | 41,652 | +0.35(+4.39%) |
May 09, 2018 | 7.490 | 8.330 | 7.140 | 7.980 | 53,192 | +0.49(+6.54%) |
May 08, 2018 | 7.490 | 7.630 | 7.140 | 7.490 | 10,147 | +0.07(+0.94%) |
May 07, 2018 | 7.000 | 7.700 | 6.979 | 7.420 | 31,903 | +0.35(+4.95%) |
May 04, 2018 | 6.685 | 7.000 | 6.423 | 7.070 | 18,581 | +0.62(+9.54%) |
May 03, 2018 | 6.511 | 6.608 | 6.454 | 6.454 | 2,319 | -0.13(-1.91%) |
May 02, 2018 | 6.650 | 6.650 | 6.475 | 6.580 | 5,203 | +0.00(+0.00%) |
May 01, 2018 | 6.790 | 6.790 | 6.482 | 6.580 | 11,844 | -0.01(-0.21%) |
Apr 30, 2018 | 7.000 | 7.000 | 6.423 | 6.594 | 22,757 | -0.34(-4.85%) |
Apr 27, 2018 | 6.650 | 7.630 | 6.391 | 6.930 | 131,996 | +0.42(+6.45%) |
Apr 26, 2018 | 6.510 | 6.629 | 6.440 | 6.510 | 6,400 | +0.00(+0.00%) |
Apr 25, 2018 | 6.650 | 6.650 | 6.370 | 6.510 | 8,217 | -0.14(-2.11%) |
Apr 24, 2018 | 6.678 | 6.678 | 6.511 | 6.650 | 3,068 | +0.07(+1.05%) |
Apr 23, 2018 | 6.650 | 6.720 | 6.440 | 6.581 | 6,540 | +0.01(+0.10%) |
Apr 20, 2018 | 6.720 | 6.720 | 6.440 | 6.574 | 3,548 | -0.04(-0.61%) |
Apr 19, 2018 | 6.660 | 6.719 | 6.510 | 6.615 | 3,400 | -0.04(-0.53%) |
Apr 18, 2018 | 6.510 | 6.720 | 6.510 | 6.650 | 9,848 | +0.07(+1.06%) |
Apr 17, 2018 | 6.580 | 6.790 | 6.441 | 6.580 | 8,120 | -0.04(-0.53%) |
Apr 16, 2018 | 6.860 | 6.860 | 6.580 | 6.615 | 13,064 | -0.17(-2.58%) |
Apr 13, 2018 | 6.790 | 6.860 | 6.580 | 6.790 | 10,117 | +0.21(+3.19%) |
Apr 12, 2018 | 6.860 | 6.860 | 6.510 | 6.580 | 12,881 | -0.28(-4.08%) |
Apr 11, 2018 | 6.790 | 6.930 | 6.782 | 6.860 | 2,285 | +0.07(+1.03%) |
Apr 10, 2018 | 6.930 | 6.930 | 6.683 | 6.790 | 6,191 | -0.07(-1.02%) |
Apr 09, 2018 | 6.860 | 7.000 | 6.790 | 6.860 | 755 | -0.06(-0.81%) |
Apr 06, 2018 | 6.966 | 6.966 | 6.666 | 6.916 | 5,105 | +0.13(+1.86%) |
Apr 05, 2018 | 7.000 | 7.000 | 6.650 | 6.790 | 7,911 | -0.07(-1.01%) |
Apr 04, 2018 | 6.790 | 6.930 | 6.623 | 6.859 | 1,039 | +0.21(+3.15%) |
Apr 03, 2018 | 6.650 | 6.999 | 6.440 | 6.650 | 13,036 | -0.27(-3.94%) |