Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.460 | 6.550 | 6.392 | 6.400 | 22,754 | -0.09(-1.39%) |
Jun 28, 2018 | 6.370 | 6.512 | 6.370 | 6.490 | 17,830 | +0.07(+1.05%) |
Jun 27, 2018 | 6.452 | 6.512 | 6.392 | 6.422 | 24,388 | +0.00(+0.00%) |
Jun 26, 2018 | 6.550 | 6.557 | 6.385 | 6.422 | 51,780 | -0.07(-1.15%) |
Jun 25, 2018 | 6.512 | 6.707 | 6.452 | 6.497 | 41,241 | +0.01(+0.23%) |
Jun 22, 2018 | 6.385 | 6.632 | 6.385 | 6.482 | 429,045 | +0.07(+1.17%) |
Jun 21, 2018 | 6.430 | 6.452 | 6.347 | 6.407 | 111,254 | -0.02(-0.35%) |
Jun 20, 2018 | 6.909 | 6.954 | 6.347 | 6.430 | 79,002 | -0.44(-6.43%) |
Jun 19, 2018 | 7.044 | 7.089 | 6.835 | 6.872 | 40,085 | -0.17(-2.45%) |
Jun 18, 2018 | 7.089 | 7.149 | 6.999 | 7.044 | 45,129 | -0.10(-1.36%) |
Jun 15, 2018 | 7.442 | 7.093 | 7.142 | 61,548 | -0.30(-4.03%) | |
Jun 14, 2018 | 7.314 | 7.599 | 7.299 | 7.442 | 119,000 | +0.20(+2.80%) |
Jun 13, 2018 | 7.494 | 7.554 | 7.145 | 7.239 | 111,983 | -0.28(-3.78%) |
Jun 12, 2018 | 7.382 | 7.531 | 7.344 | 7.524 | 55,445 | +0.13(+1.83%) |
Jun 11, 2018 | 7.082 | 7.494 | 7.082 | 7.389 | 144,151 | +0.33(+4.67%) |
Jun 08, 2018 | 6.864 | 7.127 | 6.864 | 7.059 | 27,546 | +0.23(+3.40%) |
Jun 07, 2018 | 6.610 | 6.932 | 6.595 | 6.827 | 24,586 | +0.25(+3.88%) |
Jun 06, 2018 | 6.595 | 6.497 | 6.572 | 24,902 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.677 | 6.677 | 6.460 | 6.512 | 27,168 | -0.13(-2.03%) |
Jun 04, 2018 | 6.670 | 6.745 | 6.610 | 6.647 | 27,731 | -0.05(-0.78%) |
Jun 01, 2018 | 6.707 | 6.737 | 6.647 | 6.700 | 22,143 | +0.01(+0.11%) |
May 31, 2018 | 6.610 | 6.737 | 6.610 | 6.692 | 24,387 | +0.08(+1.25%) |
May 30, 2018 | 6.490 | 6.647 | 6.490 | 6.610 | 33,197 | +0.15(+2.32%) |
May 29, 2018 | 6.370 | 6.460 | 6.370 | 6.460 | 29,272 | +0.10(+1.53%) |
May 25, 2018 | 6.362 | 6.362 | 6.362 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.535 | 6.535 | 6.467 | 6.512 | 23,082 | -0.07(-1.14%) |
May 23, 2018 | 6.640 | 6.707 | 6.556 | 6.587 | 18,889 | -0.04(-0.68%) |
May 22, 2018 | 6.849 | 6.849 | 6.595 | 6.632 | 15,752 | -0.25(-3.70%) |
May 21, 2018 | 6.835 | 6.969 | 6.797 | 6.887 | 31,485 | +0.08(+1.16%) |
May 18, 2018 | 6.697 | 6.823 | 6.664 | 6.808 | 65,207 | +0.14(+2.11%) |
May 17, 2018 | 6.489 | 6.749 | 6.489 | 6.667 | 27,420 | +0.16(+2.39%) |
May 16, 2018 | 6.341 | 6.526 | 6.306 | 6.512 | 19,691 | +0.17(+2.69%) |
May 15, 2018 | 6.259 | 6.378 | 6.259 | 6.341 | 42,924 | +0.05(+0.83%) |
May 14, 2018 | 6.408 | 6.408 | 6.267 | 6.289 | 16,538 | -0.01(-0.24%) |
May 11, 2018 | 6.148 | 6.334 | 6.148 | 6.304 | 16,420 | +0.04(+0.59%) |
May 10, 2018 | 6.304 | 6.371 | 6.237 | 6.267 | 23,994 | -0.02(-0.35%) |
May 09, 2018 | 6.237 | 6.319 | 6.230 | 6.289 | 21,080 | +0.03(+0.47%) |
May 08, 2018 | 6.289 | 6.319 | 6.156 | 6.259 | 31,114 | -0.02(-0.35%) |
May 07, 2018 | 6.185 | 6.304 | 6.185 | 6.282 | 11,730 | +0.10(+1.56%) |
May 04, 2018 | 6.156 | 6.352 | 6.141 | 6.185 | 27,684 | +0.04(+0.60%) |
May 03, 2018 | 6.044 | 6.208 | 6.022 | 6.148 | 138,477 | +0.07(+1.22%) |
May 02, 2018 | 5.924 | 6.147 | 5.924 | 6.074 | 26,616 | +0.10(+1.74%) |
May 01, 2018 | 6.074 | 6.074 | 5.889 | 5.970 | 19,009 | -0.10(-1.71%) |
Apr 30, 2018 | 5.933 | 6.081 | 5.896 | 6.074 | 31,395 | +0.14(+2.37%) |
Apr 27, 2018 | 5.777 | 5.985 | 5.777 | 5.933 | 45,217 | +0.15(+2.56%) |
Apr 26, 2018 | 5.785 | 5.911 | 5.740 | 5.785 | 45,074 | +0.06(+1.04%) |
Apr 25, 2018 | 5.918 | 5.918 | 5.711 | 5.725 | 20,532 | -0.04(-0.77%) |
Apr 24, 2018 | 5.748 | 5.822 | 5.718 | 5.770 | 32,316 | +0.01(+0.26%) |
Apr 23, 2018 | 5.829 | 5.829 | 5.725 | 5.755 | 26,249 | +0.00(+0.00%) |
Apr 20, 2018 | 5.918 | 5.918 | 5.651 | 5.755 | 60,796 | -0.17(-2.88%) |
Apr 19, 2018 | 6.119 | 6.119 | 5.911 | 5.926 | 54,992 | -0.27(-4.43%) |
Apr 18, 2018 | 6.015 | 6.252 | 6.015 | 6.200 | 18,208 | +0.23(+3.85%) |
Apr 17, 2018 | 6.126 | 6.178 | 5.970 | 5.970 | 77,991 | -0.11(-1.83%) |
Apr 16, 2018 | 6.096 | 6.119 | 5.978 | 6.081 | 40,278 | +0.03(+0.49%) |
Apr 13, 2018 | 6.163 | 6.163 | 5.992 | 6.052 | 64,184 | -0.07(-1.21%) |
Apr 12, 2018 | 6.267 | 6.267 | 6.104 | 6.126 | 23,743 | -0.13(-2.13%) |
Apr 11, 2018 | 6.156 | 6.311 | 6.126 | 6.259 | 18,948 | +0.10(+1.56%) |
Apr 10, 2018 | 6.289 | 6.289 | 6.133 | 6.163 | 21,560 | -0.10(-1.54%) |
Apr 09, 2018 | 6.178 | 6.438 | 6.119 | 6.259 | 33,029 | +0.12(+1.93%) |
Apr 06, 2018 | 6.133 | 6.193 | 6.067 | 6.141 | 37,318 | -0.04(-0.72%) |
Apr 05, 2018 | 6.133 | 6.230 | 6.096 | 6.185 | 20,104 | +0.06(+0.97%) |
Apr 04, 2018 | 5.844 | 6.178 | 5.844 | 6.126 | 28,234 | +0.19(+3.12%) |
Apr 03, 2018 | 5.911 | 6.081 | 5.852 | 5.941 | 41,513 | +0.03(+0.50%) |