Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.625 | 6.757 | 6.582 | 6.669 | 97,894 | +0.02(+0.26%) |
Jun 28, 2018 | 6.713 | 6.889 | 6.625 | 6.652 | 87,815 | -0.11(-1.56%) |
Jun 27, 2018 | 7.108 | 7.108 | 6.757 | 6.757 | 110,295 | -0.31(-4.35%) |
Jun 26, 2018 | 6.933 | 7.240 | 6.889 | 7.064 | 180,760 | +0.13(+1.90%) |
Jun 25, 2018 | 6.845 | 6.933 | 6.757 | 6.933 | 124,141 | +0.13(+1.94%) |
Jun 22, 2018 | 6.801 | 6.933 | 6.757 | 6.801 | 1,778,636 | +0.00(+0.00%) |
Jun 21, 2018 | 6.933 | 6.998 | 6.757 | 6.801 | 161,009 | -0.13(-1.90%) |
Jun 20, 2018 | 6.801 | 7.020 | 6.757 | 6.933 | 155,335 | +0.18(+2.60%) |
Jun 19, 2018 | 6.801 | 6.933 | 6.713 | 6.757 | 105,439 | -0.04(-0.65%) |
Jun 18, 2018 | 6.801 | 6.933 | 6.713 | 6.801 | 129,782 | +0.00(+0.00%) |
Jun 15, 2018 | 6.845 | 6.757 | 6.801 | 80,823 | -0.04(-0.64%) | |
Jun 14, 2018 | 6.845 | 6.933 | 6.757 | 6.845 | 90,790 | +0.04(+0.65%) |
Jun 13, 2018 | 6.757 | 6.888 | 6.757 | 6.801 | 71,934 | +0.04(+0.65%) |
Jun 12, 2018 | 6.889 | 6.889 | 6.757 | 6.757 | 69,802 | -0.13(-1.91%) |
Jun 11, 2018 | 6.801 | 7.020 | 6.801 | 6.889 | 131,637 | +0.09(+1.29%) |
Jun 08, 2018 | 6.582 | 6.954 | 6.582 | 6.801 | 104,161 | +0.26(+4.03%) |
Jun 07, 2018 | 6.582 | 6.757 | 6.494 | 6.538 | 120,262 | -0.04(-0.67%) |
Jun 06, 2018 | 6.494 | 6.582 | 191,427 | -0.18(-2.60%) | ||
Jun 05, 2018 | 6.625 | 6.889 | 6.538 | 6.757 | 202,121 | +0.18(+2.67%) |
Jun 04, 2018 | 6.713 | 6.889 | 6.538 | 6.582 | 163,466 | -0.18(-2.60%) |
Jun 01, 2018 | 7.064 | 7.064 | 6.669 | 6.757 | 207,117 | -0.26(-3.75%) |
May 31, 2018 | 7.064 | 7.503 | 6.757 | 7.020 | 444,286 | -1.18(-14.44%) |
May 30, 2018 | 7.942 | 8.380 | 7.942 | 8.205 | 224,687 | +0.26(+3.31%) |
May 29, 2018 | 7.986 | 8.073 | 7.547 | 7.942 | 108,017 | -0.04(-0.55%) |
May 25, 2018 | 7.986 | 7.986 | 7.986 | 0 | -0.09(-1.09%) | |
May 24, 2018 | 8.029 | 8.161 | 7.986 | 8.073 | 77,011 | +0.00(+0.00%) |
May 23, 2018 | 7.898 | 8.117 | 7.810 | 8.073 | 73,236 | +0.18(+2.22%) |
May 22, 2018 | 7.986 | 8.073 | 7.810 | 7.898 | 64,217 | -0.04(-0.55%) |
May 21, 2018 | 8.025 | 8.205 | 7.898 | 7.942 | 91,758 | -0.13(-1.63%) |
May 18, 2018 | 8.205 | 8.249 | 8.029 | 8.073 | 75,596 | -0.04(-0.54%) |
May 17, 2018 | 7.986 | 8.249 | 7.986 | 8.117 | 102,382 | +0.13(+1.65%) |
May 16, 2018 | 7.810 | 8.029 | 7.795 | 7.986 | 48,640 | +0.22(+2.82%) |
May 15, 2018 | 7.678 | 7.832 | 7.591 | 7.766 | 43,377 | +0.09(+1.14%) |
May 14, 2018 | 7.722 | 7.722 | 7.591 | 7.678 | 64,852 | -0.04(-0.57%) |
May 11, 2018 | 7.722 | 7.854 | 7.613 | 7.722 | 52,747 | +0.00(+0.00%) |
May 10, 2018 | 7.766 | 7.766 | 7.591 | 7.722 | 51,666 | -0.04(-0.57%) |
May 09, 2018 | 7.942 | 7.942 | 7.722 | 7.766 | 45,208 | -0.09(-1.12%) |
May 08, 2018 | 7.986 | 7.994 | 7.810 | 7.854 | 93,570 | -0.13(-1.65%) |
May 07, 2018 | 7.810 | 8.073 | 7.722 | 7.986 | 70,938 | +0.26(+3.41%) |
May 04, 2018 | 7.722 | 7.810 | 7.503 | 7.722 | 58,060 | +0.00(+0.00%) |
May 03, 2018 | 8.029 | 8.029 | 7.678 | 7.722 | 57,168 | -0.31(-3.83%) |
May 02, 2018 | 7.942 | 8.073 | 7.810 | 8.029 | 97,842 | +0.09(+1.11%) |
May 01, 2018 | 7.986 | 7.986 | 7.722 | 7.942 | 76,852 | -0.04(-0.55%) |
Apr 30, 2018 | 8.249 | 8.249 | 7.898 | 7.986 | 51,583 | -0.22(-2.67%) |
Apr 27, 2018 | 8.380 | 8.424 | 8.161 | 8.205 | 36,758 | -0.18(-2.09%) |
Apr 26, 2018 | 8.161 | 8.380 | 8.117 | 8.380 | 96,267 | +0.26(+3.24%) |
Apr 25, 2018 | 8.161 | 8.205 | 7.986 | 8.117 | 51,063 | -0.09(-1.07%) |
Apr 24, 2018 | 8.249 | 8.337 | 8.029 | 8.205 | 77,831 | -0.09(-1.06%) |
Apr 23, 2018 | 8.380 | 8.512 | 8.073 | 8.293 | 102,098 | -0.09(-1.05%) |
Apr 20, 2018 | 8.337 | 8.468 | 8.293 | 8.380 | 52,232 | +0.00(+0.00%) |
Apr 19, 2018 | 8.468 | 8.468 | 8.337 | 8.380 | 34,393 | -0.09(-1.04%) |
Apr 18, 2018 | 8.512 | 8.644 | 8.380 | 8.468 | 48,942 | -0.04(-0.52%) |
Apr 17, 2018 | 8.512 | 8.644 | 8.468 | 8.512 | 32,059 | -0.04(-0.51%) |
Apr 16, 2018 | 8.468 | 8.688 | 8.293 | 8.556 | 57,227 | +0.18(+2.09%) |
Apr 13, 2018 | 8.512 | 8.512 | 8.117 | 8.380 | 64,375 | -0.22(-2.55%) |
Apr 12, 2018 | 8.409 | 8.775 | 8.409 | 8.600 | 77,763 | +0.04(+0.51%) |
Apr 11, 2018 | 8.556 | 8.644 | 8.249 | 8.556 | 85,953 | +0.00(+0.00%) |
Apr 10, 2018 | 8.512 | 8.731 | 8.380 | 8.556 | 107,552 | +0.09(+1.04%) |
Apr 09, 2018 | 8.293 | 8.556 | 8.161 | 8.468 | 91,815 | +0.18(+2.12%) |
Apr 06, 2018 | 8.161 | 8.424 | 8.029 | 8.293 | 113,234 | +0.13(+1.61%) |
Apr 05, 2018 | 8.161 | 8.293 | 8.029 | 8.161 | 53,781 | -0.04(-0.53%) |
Apr 04, 2018 | 7.635 | 8.293 | 7.635 | 8.205 | 83,780 | +0.48(+6.25%) |
Apr 03, 2018 | 7.810 | 7.854 | 7.591 | 7.722 | 79,150 | -0.09(-1.12%) |