Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.326 | 6.326 | 6.224 | 6.292 | 658,062 | +0.03(+0.55%) |
Jun 28, 2018 | 6.326 | 6.343 | 6.224 | 6.258 | 796,905 | -0.17(-2.66%) |
Jun 27, 2018 | 6.497 | 6.583 | 6.395 | 6.429 | 538,987 | +0.00(+0.00%) |
Jun 26, 2018 | 6.531 | 6.531 | 6.412 | 6.429 | 587,323 | -0.14(-2.08%) |
Jun 25, 2018 | 6.600 | 6.685 | 6.497 | 6.566 | 426,475 | -0.10(-1.54%) |
Jun 22, 2018 | 6.737 | 6.908 | 6.668 | 6.668 | 1,314,362 | -0.03(-0.51%) |
Jun 21, 2018 | 6.634 | 6.737 | 6.566 | 6.702 | 1,049,653 | +0.07(+1.03%) |
Jun 20, 2018 | 6.429 | 6.668 | 6.429 | 6.634 | 1,269,550 | +0.14(+2.11%) |
Jun 19, 2018 | 6.224 | 6.497 | 6.224 | 6.497 | 1,553,900 | +0.17(+2.70%) |
Jun 18, 2018 | 6.189 | 6.531 | 6.189 | 6.326 | 1,890,905 | +0.34(+5.71%) |
Jun 15, 2018 | 6.189 | 5.950 | 5.984 | 1,271,823 | -0.21(-3.31%) | |
Jun 14, 2018 | 6.326 | 6.343 | 6.121 | 6.189 | 1,767,548 | -0.10(-1.63%) |
Jun 13, 2018 | 6.292 | 6.326 | 6.224 | 6.292 | 1,731,354 | +0.03(+0.55%) |
Jun 12, 2018 | 6.224 | 6.395 | 6.224 | 6.258 | 957,482 | +0.03(+0.55%) |
Jun 11, 2018 | 6.531 | 6.566 | 6.189 | 6.224 | 3,714,496 | -0.17(-2.67%) |
Jun 08, 2018 | 6.497 | 6.531 | 6.326 | 6.395 | 1,253,629 | -0.10(-1.58%) |
Jun 07, 2018 | 6.497 | 6.600 | 6.429 | 6.497 | 1,012,270 | +0.17(+2.70%) |
Jun 06, 2018 | 6.258 | 6.326 | 848,278 | -0.10(-1.60%) | ||
Jun 05, 2018 | 6.360 | 6.497 | 6.360 | 6.429 | 653,062 | +0.07(+1.08%) |
Jun 04, 2018 | 6.429 | 6.497 | 6.326 | 6.360 | 306,985 | +0.00(+0.00%) |
Jun 01, 2018 | 6.463 | 6.463 | 6.326 | 6.360 | 569,609 | -0.10(-1.59%) |
May 31, 2018 | 6.326 | 6.531 | 6.224 | 6.463 | 1,155,606 | +0.14(+2.16%) |
May 30, 2018 | 6.087 | 6.360 | 6.087 | 6.326 | 480,144 | +0.31(+5.11%) |
May 29, 2018 | 5.950 | 6.018 | 5.916 | 6.018 | 195,340 | +0.10(+1.73%) |
May 25, 2018 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.916 | 5.984 | 5.882 | 5.916 | 300,403 | +0.03(+0.58%) |
May 23, 2018 | 5.916 | 6.018 | 5.882 | 5.882 | 385,722 | +0.03(+0.58%) |
May 22, 2018 | 5.813 | 5.950 | 5.813 | 5.847 | 243,258 | +0.07(+1.18%) |
May 21, 2018 | 5.676 | 5.813 | 5.642 | 5.779 | 375,612 | +0.14(+2.42%) |
May 18, 2018 | 5.608 | 5.711 | 5.574 | 5.642 | 500,533 | +0.00(+0.00%) |
May 17, 2018 | 5.711 | 5.779 | 5.591 | 5.642 | 382,562 | -0.07(-1.20%) |
May 16, 2018 | 5.711 | 5.745 | 5.676 | 5.711 | 316,318 | +0.03(+0.60%) |
May 15, 2018 | 5.745 | 5.779 | 5.642 | 5.676 | 191,772 | -0.07(-1.19%) |
May 14, 2018 | 5.779 | 5.813 | 5.745 | 5.745 | 175,209 | +0.01(+0.12%) |
May 11, 2018 | 5.738 | 5.806 | 5.704 | 5.738 | 241,693 | +0.00(+0.00%) |
May 10, 2018 | 5.670 | 5.772 | 5.670 | 5.738 | 239,643 | +0.03(+0.60%) |
May 09, 2018 | 5.602 | 5.738 | 5.602 | 5.704 | 242,555 | +0.10(+1.82%) |
May 08, 2018 | 5.568 | 5.636 | 5.534 | 5.602 | 389,421 | +0.07(+1.23%) |
May 07, 2018 | 5.534 | 5.602 | 5.500 | 5.534 | 486,765 | +0.03(+0.62%) |
May 04, 2018 | 5.500 | 5.602 | 5.466 | 5.500 | 223,905 | -0.03(-0.61%) |
May 03, 2018 | 5.568 | 5.602 | 5.500 | 5.534 | 322,682 | -0.07(-1.21%) |
May 02, 2018 | 5.534 | 5.670 | 5.500 | 5.602 | 440,355 | +0.07(+1.23%) |
May 01, 2018 | 5.500 | 5.568 | 5.466 | 5.534 | 325,322 | +0.00(+0.00%) |
Apr 30, 2018 | 5.500 | 5.568 | 5.500 | 5.534 | 568,160 | -0.03(-0.61%) |
Apr 27, 2018 | 5.636 | 5.670 | 5.500 | 5.568 | 1,150,804 | -0.20(-3.53%) |
Apr 26, 2018 | 5.806 | 5.841 | 5.704 | 5.772 | 814,911 | +0.10(+1.80%) |
Apr 25, 2018 | 5.738 | 5.772 | 5.602 | 5.670 | 1,117,970 | -0.34(-5.65%) |
Apr 24, 2018 | 6.078 | 6.095 | 5.908 | 6.010 | 634,571 | -0.14(-2.21%) |
Apr 23, 2018 | 6.078 | 6.145 | 6.010 | 6.145 | 437,158 | +0.07(+1.12%) |
Apr 20, 2018 | 6.044 | 6.112 | 6.010 | 6.078 | 809,555 | +0.14(+2.29%) |
Apr 19, 2018 | 6.010 | 6.044 | 5.908 | 5.942 | 415,674 | -0.03(-0.57%) |
Apr 18, 2018 | 5.942 | 6.044 | 5.942 | 5.976 | 472,154 | +0.07(+1.15%) |
Apr 17, 2018 | 5.908 | 5.942 | 5.874 | 5.908 | 205,595 | -0.07(-1.14%) |
Apr 16, 2018 | 5.908 | 5.976 | 5.857 | 5.976 | 256,402 | +0.14(+2.33%) |
Apr 13, 2018 | 5.806 | 5.874 | 5.772 | 5.840 | 263,347 | +0.00(+0.00%) |
Apr 12, 2018 | 5.976 | 5.976 | 5.806 | 5.840 | 526,280 | -0.07(-1.15%) |
Apr 11, 2018 | 5.806 | 6.010 | 5.806 | 5.908 | 653,307 | +0.14(+2.35%) |
Apr 10, 2018 | 5.670 | 5.840 | 5.670 | 5.772 | 530,917 | +0.14(+2.41%) |
Apr 09, 2018 | 5.602 | 5.670 | 5.568 | 5.636 | 337,225 | +0.03(+0.61%) |
Apr 06, 2018 | 5.636 | 5.670 | 5.568 | 5.602 | 713,385 | -0.10(-1.79%) |
Apr 05, 2018 | 5.636 | 5.704 | 5.636 | 5.704 | 454,394 | +0.10(+1.82%) |
Apr 04, 2018 | 5.534 | 5.653 | 5.534 | 5.602 | 688,291 | +0.00(+0.00%) |
Apr 03, 2018 | 5.602 | 5.636 | 5.500 | 5.602 | 561,807 | +0.14(+2.48%) |