Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.300 | 6.950 | 6.285 | 6.850 | 430,704 | +0.55(+8.73%) |
Jun 28, 2018 | 6.050 | 6.300 | 5.825 | 6.300 | 166,741 | +0.20(+3.28%) |
Jun 27, 2018 | 6.150 | 6.150 | 5.900 | 6.100 | 172,584 | -0.05(-0.81%) |
Jun 26, 2018 | 6.150 | 6.250 | 6.000 | 6.150 | 205,771 | -0.05(-0.81%) |
Jun 25, 2018 | 6.250 | 6.350 | 5.850 | 6.200 | 480,336 | -0.30(-4.62%) |
Jun 22, 2018 | 5.850 | 6.500 | 5.750 | 6.500 | 3,237,966 | +0.70(+12.07%) |
Jun 21, 2018 | 5.850 | 6.050 | 5.700 | 5.800 | 213,600 | -0.10(-1.69%) |
Jun 20, 2018 | 5.800 | 6.070 | 5.750 | 5.900 | 189,793 | +0.15(+2.61%) |
Jun 19, 2018 | 5.850 | 5.850 | 5.700 | 5.750 | 364,474 | -0.15(-2.54%) |
Jun 18, 2018 | 5.850 | 5.900 | 5.725 | 5.900 | 386,629 | +0.05(+0.85%) |
Jun 15, 2018 | 5.800 | 5.800 | 5.850 | 310,532 | +0.05(+0.86%) | |
Jun 14, 2018 | 5.700 | 5.800 | 5.600 | 5.800 | 250,394 | +0.15(+2.65%) |
Jun 13, 2018 | 5.400 | 5.705 | 5.400 | 5.650 | 229,992 | +0.20(+3.67%) |
Jun 12, 2018 | 5.250 | 5.525 | 5.200 | 5.450 | 309,076 | +0.17(+3.32%) |
Jun 11, 2018 | 5.100 | 5.300 | 4.950 | 5.275 | 347,605 | +0.28(+5.50%) |
Jun 08, 2018 | 4.900 | 5.100 | 4.850 | 5.000 | 287,640 | +0.10(+2.04%) |
Jun 07, 2018 | 5.400 | 5.450 | 4.850 | 4.900 | 193,097 | -0.45(-8.41%) |
Jun 06, 2018 | 4.850 | 5.450 | 4.850 | 5.350 | 205,065 | +0.50(+10.31%) |
Jun 05, 2018 | 4.900 | 5.050 | 4.800 | 4.850 | 205,651 | -0.05(-1.02%) |
Jun 04, 2018 | 5.000 | 5.050 | 4.750 | 4.900 | 168,045 | -0.10(-2.00%) |
Jun 01, 2018 | 5.100 | 5.250 | 4.900 | 5.000 | 460,049 | -0.10(-1.96%) |
May 31, 2018 | 5.350 | 5.450 | 4.950 | 5.100 | 423,657 | -0.15(-2.86%) |
May 30, 2018 | 5.500 | 5.800 | 5.250 | 5.250 | 271,196 | -0.25(-4.55%) |
May 29, 2018 | 5.650 | 5.675 | 5.400 | 5.500 | 446,373 | -0.20(-3.51%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.45(-7.32%) | |
May 24, 2018 | 6.250 | 6.300 | 5.975 | 6.150 | 242,111 | +0.05(+0.82%) |
May 23, 2018 | 6.050 | 6.200 | 5.975 | 6.100 | 170,867 | +0.02(+0.41%) |
May 22, 2018 | 6.350 | 6.500 | 6.050 | 6.075 | 225,920 | -0.17(-2.80%) |
May 21, 2018 | 6.500 | 6.525 | 5.850 | 6.250 | 368,714 | -0.15(-2.34%) |
May 18, 2018 | 6.100 | 6.532 | 6.100 | 6.400 | 303,708 | +0.30(+4.92%) |
May 17, 2018 | 6.050 | 6.288 | 6.050 | 6.100 | 263,172 | +0.10(+1.67%) |
May 16, 2018 | 5.700 | 6.250 | 5.650 | 6.000 | 875,399 | +0.30(+5.26%) |
May 15, 2018 | 5.900 | 5.900 | 5.650 | 5.700 | 261,647 | -0.20(-3.39%) |
May 14, 2018 | 5.750 | 5.950 | 5.700 | 5.900 | 253,829 | +0.20(+3.51%) |
May 11, 2018 | 5.650 | 5.800 | 5.550 | 5.700 | 553,848 | +0.05(+0.88%) |
May 10, 2018 | 5.600 | 5.700 | 5.550 | 5.650 | 260,937 | +0.05(+0.89%) |
May 09, 2018 | 5.550 | 5.950 | 5.500 | 5.600 | 273,012 | +0.15(+2.75%) |
May 08, 2018 | 5.550 | 5.600 | 5.250 | 5.450 | 277,597 | -0.10(-1.80%) |
May 07, 2018 | 5.700 | 5.800 | 5.425 | 5.550 | 199,329 | -0.05(-0.89%) |
May 04, 2018 | 5.400 | 5.625 | 5.350 | 5.600 | 165,747 | +0.20(+3.70%) |
May 03, 2018 | 5.550 | 5.700 | 5.355 | 5.400 | 72,796 | -0.15(-2.70%) |
May 02, 2018 | 5.450 | 5.700 | 5.400 | 5.550 | 157,288 | +0.10(+1.83%) |
May 01, 2018 | 5.450 | 5.550 | 5.299 | 5.450 | 117,785 | +0.00(+0.00%) |
Apr 30, 2018 | 5.600 | 5.650 | 5.350 | 5.450 | 168,272 | -0.15(-2.68%) |
Apr 27, 2018 | 5.750 | 5.875 | 5.550 | 5.600 | 78,213 | -0.10(-1.75%) |
Apr 26, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 109,246 | +0.20(+3.64%) |
Apr 25, 2018 | 5.500 | 5.650 | 5.300 | 5.500 | 96,057 | +0.00(+0.00%) |
Apr 24, 2018 | 5.700 | 5.700 | 5.250 | 5.500 | 254,412 | -0.05(-0.90%) |
Apr 23, 2018 | 5.600 | 5.700 | 5.500 | 5.550 | 133,040 | -0.10(-1.77%) |
Apr 20, 2018 | 5.800 | 5.850 | 5.500 | 5.650 | 197,078 | -0.15(-2.59%) |
Apr 19, 2018 | 5.900 | 5.975 | 5.722 | 5.800 | 293,369 | -0.10(-1.69%) |
Apr 18, 2018 | 6.000 | 6.200 | 5.750 | 5.900 | 172,117 | +0.10(+1.72%) |
Apr 17, 2018 | 5.800 | 5.900 | 5.750 | 5.800 | 157,035 | +0.05(+0.87%) |
Apr 16, 2018 | 5.950 | 5.950 | 5.700 | 5.750 | 86,150 | -0.15(-2.54%) |
Apr 13, 2018 | 5.900 | 6.000 | 5.700 | 5.900 | 169,190 | +0.10(+1.72%) |
Apr 12, 2018 | 6.150 | 6.400 | 5.800 | 5.800 | 211,428 | -0.30(-4.92%) |
Apr 11, 2018 | 5.950 | 6.200 | 5.800 | 6.100 | 112,099 | +0.15(+2.52%) |
Apr 10, 2018 | 5.800 | 6.150 | 5.700 | 5.950 | 190,063 | +0.20(+3.48%) |
Apr 09, 2018 | 6.000 | 6.000 | 5.650 | 5.750 | 145,826 | -0.20(-3.36%) |
Apr 06, 2018 | 5.950 | 245,923 | -0.50(-7.75%) | |||
Apr 05, 2018 | 6.350 | 6.600 | 6.100 | 6.450 | 233,778 | +0.10(+1.57%) |
Apr 04, 2018 | 6.650 | 6.850 | 6.250 | 6.350 | 219,141 | -0.30(-4.51%) |
Apr 03, 2018 | 7.050 | 7.050 | 6.650 | 6.650 | 194,992 | -0.35(-5.00%) |