Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.440 | 7.725 | 7.360 | 7.470 | 13,698 | +0.11(+1.49%) |
Jun 28, 2018 | 7.450 | 7.527 | 7.300 | 7.360 | 27,905 | -0.04(-0.54%) |
Jun 27, 2018 | 7.590 | 7.704 | 7.400 | 7.400 | 31,339 | -0.25(-3.27%) |
Jun 26, 2018 | 7.550 | 7.663 | 7.447 | 7.650 | 31,897 | +0.16(+2.14%) |
Jun 25, 2018 | 7.470 | 7.760 | 7.200 | 7.490 | 8,446 | -0.06(-0.79%) |
Jun 22, 2018 | 7.150 | 7.550 | 7.110 | 7.550 | 70,481 | +0.42(+5.89%) |
Jun 21, 2018 | 7.259 | 7.259 | 7.030 | 7.130 | 20,371 | +0.01(+0.14%) |
Jun 20, 2018 | 7.200 | 7.450 | 6.900 | 7.120 | 41,350 | -0.01(-0.14%) |
Jun 19, 2018 | 7.080 | 7.220 | 7.031 | 7.130 | 30,100 | +0.12(+1.71%) |
Jun 18, 2018 | 7.010 | 7.070 | 6.850 | 7.010 | 23,017 | +0.03(+0.43%) |
Jun 15, 2018 | 7.060 | 6.900 | 6.980 | 33,119 | -0.08(-1.13%) | |
Jun 14, 2018 | 7.380 | 7.726 | 6.525 | 7.060 | 133,869 | -0.32(-4.34%) |
Jun 13, 2018 | 7.330 | 7.540 | 7.270 | 7.380 | 39,710 | +0.03(+0.41%) |
Jun 12, 2018 | 7.140 | 7.410 | 7.120 | 7.350 | 17,954 | +0.17(+2.37%) |
Jun 11, 2018 | 7.170 | 7.290 | 7.010 | 7.180 | 34,252 | -0.02(-0.28%) |
Jun 08, 2018 | 7.170 | 7.430 | 6.711 | 7.200 | 79,882 | -0.10(-1.37%) |
Jun 07, 2018 | 7.450 | 7.450 | 7.200 | 7.300 | 16,290 | -0.16(-2.14%) |
Jun 06, 2018 | 7.650 | 7.650 | 7.000 | 7.460 | 421,594 | -0.26(-3.37%) |
Jun 05, 2018 | 7.450 | 7.720 | 7.450 | 7.720 | 13,553 | +0.40(+5.46%) |
Jun 04, 2018 | 7.400 | 7.580 | 7.320 | 7.320 | 16,684 | -0.05(-0.68%) |
Jun 01, 2018 | 7.784 | 7.800 | 7.250 | 7.370 | 29,688 | -0.13(-1.73%) |
May 31, 2018 | 7.760 | 7.960 | 7.500 | 7.500 | 28,454 | -0.23(-2.98%) |
May 30, 2018 | 7.900 | 7.995 | 7.730 | 7.730 | 11,837 | -0.25(-3.13%) |
May 29, 2018 | 7.700 | 8.300 | 7.690 | 7.980 | 14,430 | +0.31(+4.04%) |
May 25, 2018 | 7.670 | 7.670 | 7.670 | 0 | -0.13(-1.67%) | |
May 24, 2018 | 8.100 | 8.100 | 7.800 | 7.800 | 99,199 | -0.16(-2.01%) |
May 23, 2018 | 7.990 | 8.250 | 7.810 | 7.960 | 30,203 | -0.12(-1.49%) |
May 22, 2018 | 7.920 | 8.080 | 7.670 | 8.080 | 11,445 | +0.28(+3.59%) |
May 21, 2018 | 8.070 | 8.250 | 7.800 | 7.800 | 9,479 | -0.38(-4.65%) |
May 18, 2018 | 8.190 | 8.190 | 8.070 | 8.180 | 2,160 | +0.10(+1.24%) |
May 17, 2018 | 8.499 | 8.500 | 8.080 | 8.080 | 41,593 | -0.30(-3.58%) |
May 16, 2018 | 8.350 | 8.500 | 8.350 | 8.380 | 7,274 | +0.12(+1.51%) |
May 15, 2018 | 8.350 | 8.360 | 8.160 | 8.255 | 10,064 | -0.11(-1.37%) |
May 14, 2018 | 8.430 | 8.460 | 8.200 | 8.370 | 20,736 | +0.09(+1.09%) |
May 11, 2018 | 8.060 | 8.310 | 8.060 | 8.280 | 20,800 | +0.12(+1.53%) |
May 10, 2018 | 8.060 | 8.220 | 8.060 | 8.155 | 6,549 | +0.02(+0.31%) |
May 09, 2018 | 8.240 | 8.270 | 7.895 | 8.130 | 92,824 | -0.11(-1.33%) |
May 08, 2018 | 8.060 | 8.240 | 8.000 | 8.240 | 43,044 | +0.24(+3.00%) |
May 07, 2018 | 7.752 | 8.200 | 7.752 | 8.000 | 21,634 | +0.06(+0.76%) |
May 04, 2018 | 7.900 | 8.010 | 7.820 | 7.940 | 20,138 | +0.20(+2.58%) |
May 03, 2018 | 7.870 | 7.990 | 7.740 | 7.740 | 16,899 | -0.16(-2.03%) |
May 02, 2018 | 8.371 | 8.450 | 7.750 | 7.900 | 23,305 | -0.14(-1.74%) |
May 01, 2018 | 7.800 | 8.060 | 7.643 | 8.040 | 36,156 | +0.27(+3.47%) |
Apr 30, 2018 | 7.480 | 8.010 | 7.400 | 7.770 | 56,256 | +0.26(+3.46%) |
Apr 27, 2018 | 7.350 | 7.700 | 7.210 | 7.510 | 43,874 | +0.21(+2.88%) |
Apr 26, 2018 | 7.360 | 7.440 | 7.210 | 7.300 | 46,295 | -0.15(-2.01%) |
Apr 25, 2018 | 7.500 | 7.500 | 7.300 | 7.450 | 25,915 | -0.05(-0.67%) |
Apr 24, 2018 | 7.690 | 7.700 | 7.320 | 7.500 | 46,478 | -0.07(-0.95%) |
Apr 23, 2018 | 7.790 | 7.820 | 7.572 | 7.572 | 40,476 | -0.25(-3.18%) |
Apr 20, 2018 | 7.500 | 7.820 | 7.400 | 7.820 | 105,632 | +0.32(+4.27%) |
Apr 19, 2018 | 7.140 | 7.680 | 7.130 | 7.500 | 567,125 | -0.09(-1.19%) |
Apr 18, 2018 | 7.470 | 7.850 | 7.470 | 7.590 | 7,879 | +0.14(+1.88%) |
Apr 17, 2018 | 6.620 | 7.900 | 6.620 | 7.450 | 72,750 | +0.76(+11.36%) |
Apr 16, 2018 | 6.250 | 6.750 | 6.250 | 6.690 | 24,794 | +0.45(+7.21%) |
Apr 13, 2018 | 6.420 | 6.420 | 5.850 | 6.240 | 37,561 | -0.17(-2.65%) |
Apr 12, 2018 | 6.540 | 6.609 | 6.410 | 6.410 | 7,777 | -0.13(-1.99%) |
Apr 11, 2018 | 6.710 | 6.750 | 6.432 | 6.540 | 29,104 | -0.52(-7.37%) |
Apr 10, 2018 | 6.920 | 7.160 | 6.810 | 7.060 | 8,794 | +0.16(+2.32%) |
Apr 09, 2018 | 7.060 | 7.060 | 6.235 | 6.900 | 9,593 | -0.10(-1.43%) |
Apr 06, 2018 | 7.350 | 7.381 | 7.000 | 7.000 | 20,977 | -0.31(-4.24%) |
Apr 05, 2018 | 7.510 | 7.516 | 7.280 | 7.310 | 14,448 | +0.01(+0.14%) |
Apr 04, 2018 | 7.500 | 7.840 | 7.290 | 7.300 | 29,095 | +0.00(+0.00%) |
Apr 03, 2018 | 7.563 | 7.590 | 7.260 | 7.300 | 19,204 | -0.30(-3.95%) |