Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.620 | 6.700 | 6.320 | 6.380 | 437,640 | +0.08(+1.27%) |
Jun 28, 2018 | 6.650 | 6.650 | 6.260 | 6.300 | 300,848 | -0.35(-5.26%) |
Jun 27, 2018 | 6.900 | 6.910 | 6.650 | 6.650 | 273,746 | -0.26(-3.76%) |
Jun 26, 2018 | 6.720 | 6.940 | 6.595 | 6.910 | 205,727 | +0.19(+2.83%) |
Jun 25, 2018 | 7.070 | 7.070 | 6.670 | 6.720 | 156,549 | -0.35(-4.95%) |
Jun 22, 2018 | 7.130 | 7.160 | 7.040 | 7.070 | 475,436 | -0.04(-0.56%) |
Jun 21, 2018 | 7.170 | 7.170 | 6.980 | 7.110 | 189,602 | -0.08(-1.11%) |
Jun 20, 2018 | 7.250 | 7.370 | 7.120 | 7.190 | 177,100 | -0.04(-0.55%) |
Jun 19, 2018 | 7.250 | 7.270 | 7.080 | 7.230 | 200,049 | -0.07(-0.96%) |
Jun 18, 2018 | 7.220 | 7.370 | 7.180 | 7.300 | 275,446 | +0.02(+0.27%) |
Jun 15, 2018 | 7.310 | 7.310 | 7.280 | 615,729 | -0.03(-0.41%) | |
Jun 14, 2018 | 7.270 | 7.335 | 7.190 | 7.310 | 345,600 | +0.09(+1.25%) |
Jun 13, 2018 | 7.170 | 7.360 | 7.050 | 7.220 | 410,635 | +0.09(+1.26%) |
Jun 12, 2018 | 7.020 | 7.419 | 7.020 | 7.130 | 313,153 | +0.11(+1.57%) |
Jun 11, 2018 | 7.090 | 7.130 | 6.900 | 7.020 | 232,262 | -0.04(-0.57%) |
Jun 08, 2018 | 7.080 | 7.270 | 7.040 | 7.060 | 162,606 | -0.02(-0.28%) |
Jun 07, 2018 | 7.370 | 7.370 | 7.070 | 7.080 | 235,294 | -0.23(-3.15%) |
Jun 06, 2018 | 7.440 | 7.450 | 7.240 | 7.310 | 153,056 | -0.09(-1.22%) |
Jun 05, 2018 | 7.430 | 7.585 | 7.320 | 7.400 | 257,501 | -0.01(-0.13%) |
Jun 04, 2018 | 7.320 | 7.420 | 7.260 | 7.410 | 367,441 | +0.15(+2.07%) |
Jun 01, 2018 | 7.360 | 7.750 | 7.180 | 7.260 | 213,671 | -0.07(-0.95%) |
May 31, 2018 | 7.640 | 7.730 | 7.310 | 7.330 | 302,800 | -0.37(-4.81%) |
May 30, 2018 | 7.110 | 7.870 | 7.110 | 7.700 | 447,612 | +0.62(+8.76%) |
May 29, 2018 | 6.970 | 7.100 | 6.830 | 7.080 | 198,219 | +0.05(+0.71%) |
May 25, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.980 | 7.470 | 6.820 | 7.000 | 526,764 | +0.06(+0.86%) |
May 23, 2018 | 6.880 | 7.070 | 6.820 | 6.940 | 182,873 | +0.02(+0.29%) |
May 22, 2018 | 7.000 | 7.080 | 6.860 | 6.920 | 144,970 | -0.12(-1.70%) |
May 21, 2018 | 6.910 | 7.079 | 6.710 | 7.040 | 214,176 | +0.09(+1.29%) |
May 18, 2018 | 6.930 | 7.060 | 6.860 | 6.950 | 205,568 | +0.06(+0.87%) |
May 17, 2018 | 6.920 | 7.020 | 6.850 | 6.890 | 175,717 | -0.01(-0.14%) |
May 16, 2018 | 6.620 | 6.990 | 6.580 | 6.900 | 373,114 | +0.28(+4.23%) |
May 15, 2018 | 6.600 | 6.679 | 6.400 | 6.620 | 198,735 | -0.04(-0.60%) |
May 14, 2018 | 6.950 | 6.970 | 6.630 | 6.660 | 269,225 | -0.21(-3.06%) |
May 11, 2018 | 7.120 | 7.120 | 6.770 | 6.870 | 213,745 | -0.22(-3.10%) |
May 10, 2018 | 7.210 | 7.380 | 6.730 | 7.090 | 332,055 | -0.01(-0.14%) |
May 09, 2018 | 7.000 | 7.130 | 6.780 | 7.100 | 408,569 | +0.13(+1.87%) |
May 08, 2018 | 7.170 | 7.360 | 6.820 | 6.970 | 350,424 | -0.30(-4.13%) |
May 07, 2018 | 7.100 | 7.350 | 7.010 | 7.270 | 318,906 | +0.20(+2.83%) |
May 04, 2018 | 6.820 | 7.430 | 6.820 | 7.070 | 630,326 | +0.26(+3.82%) |
May 03, 2018 | 6.660 | 6.870 | 6.400 | 6.810 | 507,315 | +0.12(+1.79%) |
May 02, 2018 | 6.180 | 7.115 | 6.180 | 6.690 | 1,010,869 | +0.45(+7.21%) |
May 01, 2018 | 6.260 | 6.400 | 6.120 | 6.240 | 359,028 | -0.02(-0.32%) |
Apr 30, 2018 | 6.490 | 6.520 | 6.200 | 6.260 | 300,137 | -0.23(-3.54%) |
Apr 27, 2018 | 6.650 | 6.650 | 6.420 | 6.490 | 203,673 | -0.16(-2.41%) |
Apr 26, 2018 | 6.570 | 7.090 | 6.300 | 6.650 | 414,134 | +0.08(+1.22%) |
Apr 25, 2018 | 6.320 | 6.630 | 6.200 | 6.570 | 447,709 | +0.25(+3.96%) |
Apr 24, 2018 | 6.220 | 6.330 | 6.100 | 6.320 | 239,224 | +0.13(+2.10%) |
Apr 23, 2018 | 6.140 | 6.340 | 6.080 | 6.190 | 141,052 | +0.05(+0.81%) |
Apr 20, 2018 | 6.120 | 6.400 | 6.090 | 6.140 | 153,119 | -0.02(-0.32%) |
Apr 19, 2018 | 6.450 | 6.450 | 6.100 | 6.160 | 320,133 | -0.29(-4.50%) |
Apr 18, 2018 | 5.520 | 6.510 | 5.520 | 6.450 | 730,146 | +0.97(+17.70%) |
Apr 17, 2018 | 5.520 | 5.590 | 5.460 | 5.480 | 105,761 | -0.01(-0.18%) |
Apr 16, 2018 | 5.480 | 5.560 | 5.350 | 5.490 | 136,883 | +0.04(+0.73%) |
Apr 13, 2018 | 5.420 | 5.560 | 5.390 | 5.450 | 170,707 | +0.07(+1.30%) |
Apr 12, 2018 | 5.500 | 5.590 | 5.360 | 5.380 | 209,130 | -0.12(-2.18%) |
Apr 11, 2018 | 5.430 | 5.560 | 5.430 | 5.500 | 133,209 | +0.05(+0.92%) |
Apr 10, 2018 | 5.450 | 5.570 | 5.400 | 5.450 | 110,675 | +0.08(+1.49%) |
Apr 09, 2018 | 5.390 | 5.640 | 5.260 | 5.370 | 165,412 | +0.02(+0.37%) |
Apr 06, 2018 | 5.400 | 5.530 | 5.230 | 5.350 | 150,556 | -0.11(-2.01%) |
Apr 05, 2018 | 5.200 | 5.480 | 5.110 | 5.460 | 170,347 | +0.28(+5.41%) |
Apr 04, 2018 | 4.970 | 5.210 | 4.950 | 5.180 | 232,857 | +0.16(+3.19%) |
Apr 03, 2018 | 5.150 | 5.150 | 4.950 | 5.020 | 238,148 | -0.11(-2.14%) |