Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.374 | 6.509 | 6.374 | 6.434 | 4,260,231 | +0.09(+1.42%) |
Jun 28, 2018 | 6.449 | 6.468 | 6.089 | 6.344 | 4,643,985 | -0.13(-1.97%) |
Jun 27, 2018 | 6.652 | 6.675 | 6.472 | 6.472 | 2,605,158 | -0.17(-2.60%) |
Jun 26, 2018 | 6.795 | 6.832 | 6.637 | 6.645 | 2,589,929 | -0.14(-2.10%) |
Jun 25, 2018 | 6.885 | 6.885 | 6.678 | 6.787 | 3,458,495 | -0.15(-2.16%) |
Jun 22, 2018 | 6.998 | 7.013 | 6.780 | 6.937 | 24,954,596 | -0.02(-0.22%) |
Jun 21, 2018 | 7.170 | 7.200 | 6.907 | 6.952 | 2,635,278 | -0.23(-3.24%) |
Jun 20, 2018 | 7.200 | 7.260 | 7.125 | 7.185 | 2,114,537 | -0.03(-0.42%) |
Jun 19, 2018 | 7.170 | 7.290 | 7.020 | 7.215 | 3,132,260 | +0.00(+0.00%) |
Jun 18, 2018 | 6.825 | 7.272 | 6.825 | 7.215 | 3,882,818 | +0.40(+5.84%) |
Jun 15, 2018 | 6.915 | 6.674 | 6.817 | 4,853,283 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.118 | 7.155 | 6.847 | 6.915 | 2,838,494 | -0.20(-2.85%) |
Jun 13, 2018 | 7.208 | 7.268 | 7.076 | 7.118 | 1,831,563 | -0.09(-1.25%) |
Jun 12, 2018 | 7.253 | 7.283 | 7.170 | 7.208 | 1,780,051 | -0.02(-0.31%) |
Jun 11, 2018 | 7.103 | 7.238 | 7.103 | 7.230 | 1,839,812 | +0.14(+2.01%) |
Jun 08, 2018 | 7.013 | 7.110 | 7.013 | 7.088 | 1,846,209 | +0.06(+0.85%) |
Jun 07, 2018 | 7.005 | 7.095 | 6.900 | 7.028 | 1,835,690 | +0.04(+0.54%) |
Jun 06, 2018 | 6.847 | 6.990 | 1,949,288 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.907 | 6.982 | 6.877 | 6.982 | 1,852,347 | +0.06(+0.87%) |
Jun 04, 2018 | 6.810 | 6.945 | 6.795 | 6.922 | 2,689,544 | +0.15(+2.22%) |
Jun 01, 2018 | 6.832 | 6.877 | 6.712 | 6.772 | 2,585,946 | +0.09(+1.35%) |
May 31, 2018 | 6.697 | 6.712 | 6.615 | 6.682 | 5,817,451 | +0.06(+0.91%) |
May 30, 2018 | 6.645 | 6.727 | 6.600 | 6.622 | 1,696,785 | +0.02(+0.34%) |
May 29, 2018 | 6.540 | 6.660 | 6.511 | 6.600 | 2,416,372 | +0.02(+0.34%) |
May 25, 2018 | 6.577 | 6.577 | 6.577 | 0 | +0.05(+0.69%) | |
May 24, 2018 | 6.600 | 6.637 | 6.502 | 6.532 | 2,728,053 | -0.05(-0.71%) |
May 23, 2018 | 6.763 | 6.799 | 6.572 | 6.579 | 4,511,768 | -0.21(-3.14%) |
May 22, 2018 | 6.799 | 6.858 | 6.763 | 6.792 | 2,045,523 | +0.04(+0.54%) |
May 21, 2018 | 6.755 | 6.829 | 6.711 | 6.755 | 2,009,439 | +0.04(+0.55%) |
May 18, 2018 | 6.748 | 6.755 | 6.634 | 6.719 | 2,693,911 | -0.04(-0.54%) |
May 17, 2018 | 6.792 | 6.851 | 6.748 | 6.755 | 2,379,269 | -0.01(-0.22%) |
May 16, 2018 | 6.638 | 6.807 | 6.638 | 6.770 | 2,399,940 | +0.15(+2.22%) |
May 15, 2018 | 6.601 | 6.770 | 6.586 | 6.623 | 2,414,871 | +0.04(+0.56%) |
May 14, 2018 | 6.741 | 6.814 | 6.572 | 6.586 | 5,416,398 | -0.15(-2.18%) |
May 11, 2018 | 6.697 | 6.770 | 6.667 | 6.733 | 1,706,066 | +0.03(+0.44%) |
May 10, 2018 | 6.594 | 6.748 | 6.575 | 6.704 | 3,408,195 | +0.18(+2.70%) |
May 09, 2018 | 6.498 | 6.586 | 6.344 | 6.527 | 7,977,882 | +0.01(+0.23%) |
May 08, 2018 | 6.483 | 6.645 | 6.425 | 6.513 | 4,016,689 | +0.04(+0.57%) |
May 07, 2018 | 6.358 | 6.616 | 6.322 | 6.476 | 4,537,900 | +0.12(+1.97%) |
May 04, 2018 | 6.233 | 6.447 | 6.101 | 6.351 | 5,107,641 | +0.07(+1.05%) |
May 03, 2018 | 6.608 | 6.616 | 6.278 | 6.285 | 6,452,467 | -0.34(-5.11%) |
May 02, 2018 | 7.535 | 7.535 | 6.616 | 6.623 | 6,247,676 | -0.75(-10.17%) |
May 01, 2018 | 7.498 | 7.520 | 7.233 | 7.373 | 3,324,131 | -0.14(-1.86%) |
Apr 30, 2018 | 8.086 | 8.086 | 7.501 | 7.512 | 3,429,456 | -0.46(-5.72%) |
Apr 27, 2018 | 7.880 | 8.005 | 7.829 | 7.968 | 2,141,676 | +0.12(+1.50%) |
Apr 26, 2018 | 7.829 | 7.887 | 7.748 | 7.851 | 2,087,819 | +0.07(+0.85%) |
Apr 25, 2018 | 7.807 | 7.865 | 7.755 | 7.784 | 1,933,962 | -0.05(-0.66%) |
Apr 24, 2018 | 7.961 | 8.108 | 7.784 | 7.836 | 2,339,019 | -0.05(-0.65%) |
Apr 23, 2018 | 7.880 | 8.001 | 7.865 | 7.887 | 1,178,877 | +0.00(+0.00%) |
Apr 20, 2018 | 8.064 | 8.159 | 7.832 | 7.887 | 2,138,905 | -0.16(-2.01%) |
Apr 19, 2018 | 8.056 | 8.152 | 8.027 | 8.049 | 2,159,767 | -0.01(-0.09%) |
Apr 18, 2018 | 8.034 | 8.093 | 7.968 | 8.056 | 1,631,465 | +0.03(+0.37%) |
Apr 17, 2018 | 7.990 | 8.108 | 7.946 | 8.027 | 4,160,995 | +0.10(+1.20%) |
Apr 16, 2018 | 7.917 | 7.994 | 7.880 | 7.931 | 1,306,762 | +0.04(+0.47%) |
Apr 13, 2018 | 8.086 | 8.086 | 7.869 | 7.895 | 1,264,201 | -0.12(-1.56%) |
Apr 12, 2018 | 7.968 | 8.053 | 7.965 | 8.020 | 935,584 | +0.08(+1.02%) |
Apr 11, 2018 | 7.924 | 8.123 | 7.917 | 7.939 | 2,331,575 | -0.03(-0.37%) |
Apr 10, 2018 | 7.873 | 8.027 | 7.858 | 7.968 | 1,631,260 | +0.20(+2.55%) |
Apr 09, 2018 | 7.954 | 7.988 | 7.762 | 7.770 | 1,777,061 | -0.12(-1.49%) |
Apr 06, 2018 | 7.990 | 8.056 | 7.836 | 7.887 | 1,567,955 | -0.16(-2.01%) |
Apr 05, 2018 | 8.181 | 8.211 | 8.009 | 8.049 | 2,570,558 | -0.10(-1.26%) |
Apr 04, 2018 | 7.880 | 8.181 | 7.880 | 8.152 | 4,513,650 | +0.19(+2.40%) |
Apr 03, 2018 | 7.917 | 8.049 | 7.917 | 7.961 | 2,333,448 | +0.06(+0.74%) |