Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.897 | 5.659 | 5.678 | 7,872,067 | +0.05(+0.80%) | |
Jun 28, 2018 | 5.434 | 5.668 | 5.408 | 5.633 | 15,182,400 | +0.26(+4.91%) |
Jun 27, 2018 | 5.414 | 5.543 | 5.353 | 5.369 | 7,273,201 | -0.03(-0.60%) |
Jun 26, 2018 | 5.459 | 5.472 | 5.389 | 5.401 | 7,953,607 | -0.06(-1.18%) |
Jun 25, 2018 | 5.543 | 5.549 | 5.446 | 5.466 | 5,015,473 | +0.01(+0.24%) |
Jun 22, 2018 | 5.421 | 5.511 | 5.382 | 5.453 | 8,466,542 | -0.14(-2.42%) |
Jun 21, 2018 | 5.704 | 5.716 | 5.543 | 5.588 | 6,892,574 | -0.06(-1.14%) |
Jun 20, 2018 | 5.800 | 5.800 | 5.626 | 5.652 | 8,148,543 | -0.02(-0.34%) |
Jun 19, 2018 | 5.768 | 5.781 | 5.659 | 5.671 | 6,897,511 | -0.09(-1.56%) |
Jun 18, 2018 | 5.903 | 5.916 | 5.749 | 5.762 | 4,307,907 | -0.16(-2.71%) |
Jun 15, 2018 | 5.974 | 5.874 | 5.922 | 9,701,531 | -0.05(-0.86%) | |
Jun 14, 2018 | 6.102 | 6.141 | 5.954 | 5.974 | 4,935,873 | -0.09(-1.48%) |
Jun 13, 2018 | 6.141 | 6.192 | 6.057 | 6.064 | 2,994,330 | -0.05(-0.84%) |
Jun 12, 2018 | 6.128 | 6.199 | 6.083 | 6.115 | 4,800,827 | +0.02(+0.32%) |
Jun 11, 2018 | 6.231 | 6.257 | 6.096 | 6.096 | 3,507,770 | -0.14(-2.27%) |
Jun 08, 2018 | 6.289 | 6.308 | 6.122 | 6.237 | 3,201,549 | -0.04(-0.61%) |
Jun 07, 2018 | 6.244 | 6.327 | 6.212 | 6.276 | 3,084,146 | +0.04(+0.62%) |
Jun 06, 2018 | 6.218 | 6.237 | 2,653,858 | -0.01(-0.21%) | ||
Jun 05, 2018 | 6.321 | 6.369 | 6.237 | 6.250 | 2,546,534 | -0.07(-1.12%) |
Jun 04, 2018 | 6.353 | 6.427 | 6.302 | 6.321 | 3,375,884 | +0.03(+0.41%) |
Jun 01, 2018 | 6.199 | 6.366 | 6.199 | 6.295 | 3,322,849 | +0.14(+2.19%) |
May 31, 2018 | 6.372 | 6.385 | 6.154 | 6.160 | 6,729,926 | -0.23(-3.52%) |
May 30, 2018 | 6.366 | 6.392 | 6.302 | 6.385 | 3,662,965 | +0.05(+0.81%) |
May 29, 2018 | 6.372 | 6.437 | 6.263 | 6.334 | 4,333,136 | -0.08(-1.20%) |
May 25, 2018 | 6.411 | 6.411 | 6.411 | 0 | +0.10(+1.63%) | |
May 24, 2018 | 6.527 | 6.527 | 6.282 | 6.308 | 4,561,979 | -0.21(-3.16%) |
May 23, 2018 | 6.649 | 6.675 | 6.469 | 6.514 | 3,662,066 | -0.24(-3.52%) |
May 22, 2018 | 6.765 | 6.861 | 6.713 | 6.752 | 3,133,765 | +0.01(+0.19%) |
May 21, 2018 | 6.623 | 6.800 | 6.623 | 6.739 | 2,534,793 | +0.15(+2.34%) |
May 18, 2018 | 6.578 | 6.597 | 6.523 | 6.585 | 2,336,109 | +0.01(+0.10%) |
May 17, 2018 | 6.597 | 6.675 | 6.546 | 6.578 | 2,522,686 | +0.01(+0.10%) |
May 16, 2018 | 6.507 | 6.585 | 6.501 | 6.572 | 3,331,961 | +0.12(+1.79%) |
May 15, 2018 | 6.488 | 6.527 | 6.405 | 6.456 | 3,317,201 | -0.08(-1.18%) |
May 14, 2018 | 6.559 | 6.591 | 6.498 | 6.533 | 1,803,839 | +0.01(+0.20%) |
May 11, 2018 | 6.552 | 6.597 | 6.450 | 6.520 | 2,465,352 | -0.02(-0.29%) |
May 10, 2018 | 6.623 | 6.642 | 6.469 | 6.540 | 4,390,170 | -0.05(-0.78%) |
May 09, 2018 | 6.617 | 6.649 | 6.546 | 6.591 | 2,117,055 | +0.01(+0.10%) |
May 08, 2018 | 6.585 | 6.642 | 6.520 | 6.585 | 2,377,295 | -0.09(-1.35%) |
May 07, 2018 | 6.565 | 6.752 | 6.540 | 6.675 | 3,661,774 | +0.12(+1.76%) |
May 04, 2018 | 6.501 | 6.591 | 6.462 | 6.559 | 2,117,581 | +0.01(+0.10%) |
May 03, 2018 | 6.475 | 6.591 | 6.456 | 6.552 | 2,470,954 | +0.05(+0.79%) |
May 02, 2018 | 6.604 | 6.614 | 6.408 | 6.501 | 4,691,553 | -0.17(-2.60%) |
May 01, 2018 | 6.752 | 6.752 | 6.623 | 6.675 | 1,259,597 | -0.08(-1.14%) |
Apr 30, 2018 | 6.784 | 6.874 | 6.681 | 6.752 | 2,585,160 | -0.05(-0.66%) |
Apr 27, 2018 | 6.880 | 6.906 | 6.726 | 6.797 | 1,793,436 | -0.08(-1.21%) |
Apr 26, 2018 | 6.700 | 6.887 | 6.675 | 6.880 | 3,142,575 | +0.14(+2.00%) |
Apr 25, 2018 | 6.623 | 6.745 | 6.591 | 6.745 | 3,006,219 | +0.09(+1.35%) |
Apr 24, 2018 | 6.655 | 6.739 | 6.572 | 6.655 | 3,412,656 | +0.06(+0.98%) |
Apr 23, 2018 | 6.546 | 6.642 | 6.527 | 6.591 | 2,318,472 | +0.09(+1.38%) |
Apr 20, 2018 | 6.597 | 6.597 | 6.472 | 6.501 | 3,864,352 | -0.12(-1.84%) |
Apr 19, 2018 | 6.604 | 6.655 | 6.585 | 6.623 | 4,332,046 | +0.03(+0.49%) |
Apr 18, 2018 | 6.501 | 6.642 | 6.488 | 6.591 | 5,326,889 | +0.28(+4.49%) |
Apr 17, 2018 | 6.392 | 6.411 | 6.282 | 6.308 | 4,757,286 | +0.01(+0.10%) |
Apr 16, 2018 | 6.276 | 6.321 | 6.134 | 6.302 | 5,206,002 | +0.05(+0.72%) |
Apr 13, 2018 | 6.411 | 6.417 | 6.224 | 6.257 | 4,485,612 | -0.06(-1.02%) |
Apr 12, 2018 | 6.630 | 6.630 | 6.315 | 6.321 | 5,739,521 | -0.04(-0.61%) |
Apr 11, 2018 | 6.430 | 6.495 | 6.237 | 6.360 | 10,512,485 | -0.23(-3.42%) |
Apr 10, 2018 | 6.411 | 6.662 | 6.372 | 6.585 | 6,240,785 | +0.40(+6.44%) |
Apr 09, 2018 | 6.630 | 6.649 | 6.173 | 6.186 | 8,107,746 | -0.89(-12.55%) |
Apr 06, 2018 | 7.311 | 7.330 | 7.048 | 7.073 | 3,916,566 | -0.28(-3.85%) |
Apr 05, 2018 | 7.343 | 7.401 | 7.285 | 7.356 | 4,017,439 | +0.03(+0.44%) |
Apr 04, 2018 | 7.247 | 7.382 | 7.202 | 7.324 | 2,224,153 | -0.01(-0.18%) |
Apr 03, 2018 | 7.375 | 7.388 | 7.311 | 7.337 | 2,439,593 | -0.01(-0.17%) |