Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.975 | 6.550 | 6.850 | 229,951 | +0.05(+0.74%) | |
Jun 28, 2018 | 6.650 | 7.350 | 6.500 | 6.800 | 750,300 | +0.15(+2.26%) |
Jun 27, 2018 | 6.950 | 6.950 | 6.450 | 6.650 | 357,530 | -0.30(-4.32%) |
Jun 26, 2018 | 7.050 | 7.100 | 6.900 | 6.950 | 110,727 | -0.15(-2.11%) |
Jun 25, 2018 | 7.000 | 7.150 | 7.000 | 7.100 | 126,045 | +0.05(+0.71%) |
Jun 22, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 305,027 | -0.15(-2.08%) |
Jun 21, 2018 | 7.100 | 7.200 | 7.025 | 7.200 | 194,683 | +0.10(+1.41%) |
Jun 20, 2018 | 7.200 | 7.250 | 7.000 | 7.100 | 68,652 | -0.05(-0.70%) |
Jun 19, 2018 | 7.650 | 7.700 | 7.100 | 7.150 | 175,184 | -0.45(-5.92%) |
Jun 18, 2018 | 7.750 | 7.800 | 7.525 | 7.600 | 131,056 | -0.10(-1.30%) |
Jun 15, 2018 | 7.900 | 7.650 | 7.700 | 102,926 | -0.20(-2.53%) | |
Jun 14, 2018 | 8.050 | 8.150 | 7.850 | 7.900 | 84,129 | -0.15(-1.86%) |
Jun 13, 2018 | 8.000 | 8.050 | 7.850 | 8.050 | 97,389 | +0.00(+0.00%) |
Jun 12, 2018 | 8.100 | 8.100 | 7.950 | 8.050 | 105,490 | -0.10(-1.23%) |
Jun 11, 2018 | 7.700 | 8.200 | 7.675 | 8.150 | 165,234 | +0.50(+6.54%) |
Jun 08, 2018 | 7.550 | 7.800 | 7.550 | 7.650 | 118,791 | +0.05(+0.66%) |
Jun 07, 2018 | 7.700 | 7.750 | 7.525 | 7.600 | 66,398 | -0.15(-1.94%) |
Jun 06, 2018 | 7.950 | 7.750 | 94,774 | +0.15(+1.97%) | ||
Jun 05, 2018 | 7.600 | 7.700 | 7.525 | 7.600 | 109,194 | +0.00(+0.00%) |
Jun 04, 2018 | 7.600 | 7.750 | 7.560 | 7.600 | 75,254 | +0.00(+0.00%) |
Jun 01, 2018 | 7.550 | 7.650 | 7.500 | 7.600 | 141,063 | +0.05(+0.66%) |
May 31, 2018 | 7.590 | 7.650 | 7.475 | 7.550 | 129,034 | -0.05(-0.66%) |
May 30, 2018 | 7.600 | 7.650 | 7.525 | 7.600 | 102,553 | +0.00(+0.00%) |
May 29, 2018 | 7.700 | 7.750 | 7.550 | 7.600 | 92,002 | -0.15(-1.94%) |
May 25, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.30(-3.73%) | |
May 24, 2018 | 7.650 | 8.350 | 7.550 | 8.050 | 307,792 | +0.45(+5.92%) |
May 23, 2018 | 7.700 | 7.700 | 7.550 | 7.600 | 121,012 | -0.10(-1.30%) |
May 22, 2018 | 7.800 | 7.800 | 7.550 | 7.700 | 124,688 | -0.05(-0.65%) |
May 21, 2018 | 7.600 | 7.800 | 7.600 | 7.750 | 141,018 | +0.10(+1.31%) |
May 18, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 70,310 | +0.05(+0.66%) |
May 17, 2018 | 7.650 | 7.750 | 7.550 | 7.600 | 47,456 | +0.00(+0.00%) |
May 16, 2018 | 7.150 | 7.850 | 7.050 | 7.600 | 283,906 | +0.45(+6.29%) |
May 15, 2018 | 7.100 | 7.200 | 7.000 | 7.150 | 226,310 | +0.05(+0.70%) |
May 14, 2018 | 7.100 | 7.150 | 7.000 | 7.100 | 196,219 | -0.05(-0.70%) |
May 11, 2018 | 7.150 | 7.225 | 7.000 | 7.150 | 104,342 | +0.00(+0.00%) |
May 10, 2018 | 7.150 | 7.250 | 7.100 | 7.150 | 122,986 | -0.05(-0.69%) |
May 09, 2018 | 7.200 | 7.350 | 7.075 | 7.200 | 164,503 | +0.05(+0.70%) |
May 08, 2018 | 6.950 | 7.250 | 6.675 | 7.150 | 390,107 | +0.15(+2.14%) |
May 07, 2018 | 7.200 | 7.200 | 7.000 | 7.000 | 103,285 | -0.10(-1.41%) |
May 04, 2018 | 7.100 | 7.350 | 7.000 | 7.100 | 230,419 | +0.00(+0.00%) |
May 03, 2018 | 7.400 | 7.450 | 7.100 | 7.100 | 84,758 | -0.30(-4.05%) |
May 02, 2018 | 7.550 | 7.550 | 7.400 | 7.400 | 66,912 | -0.15(-1.99%) |
May 01, 2018 | 7.500 | 7.600 | 7.450 | 7.550 | 94,976 | +0.05(+0.67%) |
Apr 30, 2018 | 7.700 | 7.850 | 7.500 | 7.500 | 203,424 | -0.25(-3.23%) |
Apr 27, 2018 | 7.900 | 7.900 | 7.750 | 7.750 | 27,723 | -0.15(-1.90%) |
Apr 26, 2018 | 7.800 | 7.900 | 7.700 | 7.900 | 85,229 | +0.10(+1.28%) |
Apr 25, 2018 | 7.800 | 7.850 | 7.700 | 7.800 | 24,161 | +0.05(+0.65%) |
Apr 24, 2018 | 7.700 | 7.950 | 7.700 | 7.750 | 60,419 | +0.10(+1.31%) |
Apr 23, 2018 | 7.850 | 7.950 | 7.450 | 7.650 | 189,011 | -0.10(-1.29%) |
Apr 20, 2018 | 7.900 | 7.900 | 7.688 | 7.750 | 26,013 | -0.20(-2.52%) |
Apr 19, 2018 | 8.050 | 8.200 | 7.900 | 7.950 | 82,063 | -0.05(-0.62%) |
Apr 18, 2018 | 8.000 | 8.050 | 7.975 | 8.000 | 22,735 | +0.00(+0.00%) |
Apr 17, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 50,713 | +0.00(+0.00%) |
Apr 16, 2018 | 8.000 | 8.150 | 8.000 | 8.000 | 33,218 | +0.00(+0.00%) |
Apr 13, 2018 | 8.000 | 8.100 | 7.900 | 8.000 | 89,260 | +0.05(+0.63%) |
Apr 12, 2018 | 7.900 | 8.150 | 7.850 | 7.950 | 84,578 | +0.10(+1.27%) |
Apr 11, 2018 | 7.650 | 7.900 | 7.600 | 7.850 | 53,792 | +0.15(+1.95%) |
Apr 10, 2018 | 7.650 | 7.850 | 7.600 | 7.700 | 48,344 | +0.10(+1.32%) |
Apr 09, 2018 | 7.700 | 7.750 | 7.550 | 7.600 | 58,296 | -0.15(-1.94%) |
Apr 06, 2018 | 7.850 | 7.950 | 7.700 | 7.750 | 41,217 | -0.15(-1.90%) |
Apr 05, 2018 | 8.050 | 8.150 | 7.850 | 7.900 | 93,626 | -0.15(-1.86%) |
Apr 04, 2018 | 7.850 | 8.100 | 7.850 | 8.050 | 70,537 | +0.15(+1.90%) |
Apr 03, 2018 | 8.000 | 8.050 | 7.750 | 7.900 | 106,401 | -0.15(-1.86%) |