Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.306 | 6.394 | 6.241 | 6.248 | 23,307 | -0.09(-1.39%) |
Jun 28, 2018 | 6.219 | 6.358 | 6.219 | 6.336 | 18,264 | +0.07(+1.05%) |
Jun 27, 2018 | 6.299 | 6.358 | 6.241 | 6.270 | 24,982 | +0.00(+0.00%) |
Jun 26, 2018 | 6.394 | 6.402 | 6.233 | 6.270 | 53,039 | -0.07(-1.15%) |
Jun 25, 2018 | 6.358 | 6.548 | 6.299 | 6.343 | 42,244 | +0.01(+0.23%) |
Jun 22, 2018 | 6.233 | 6.475 | 6.233 | 6.328 | 439,483 | +0.07(+1.17%) |
Jun 21, 2018 | 6.277 | 6.299 | 6.197 | 6.255 | 113,961 | -0.02(-0.35%) |
Jun 20, 2018 | 6.745 | 6.789 | 6.197 | 6.277 | 80,924 | -0.43(-6.43%) |
Jun 19, 2018 | 6.877 | 6.921 | 6.672 | 6.709 | 41,060 | -0.17(-2.45%) |
Jun 18, 2018 | 6.921 | 6.979 | 6.833 | 6.877 | 46,227 | -0.10(-1.36%) |
Jun 15, 2018 | 7.265 | 6.925 | 6.972 | 63,045 | -0.29(-4.03%) | |
Jun 14, 2018 | 7.140 | 7.418 | 7.126 | 7.265 | 121,895 | +0.20(+2.80%) |
Jun 13, 2018 | 7.316 | 7.375 | 6.975 | 7.067 | 114,707 | -0.28(-3.78%) |
Jun 12, 2018 | 7.206 | 7.353 | 7.170 | 7.345 | 56,794 | +0.13(+1.83%) |
Jun 11, 2018 | 6.914 | 7.316 | 6.914 | 7.214 | 147,658 | +0.32(+4.67%) |
Jun 08, 2018 | 6.701 | 6.958 | 6.701 | 6.892 | 28,216 | +0.23(+3.40%) |
Jun 07, 2018 | 6.453 | 6.767 | 6.439 | 6.665 | 25,184 | +0.25(+3.88%) |
Jun 06, 2018 | 6.438 | 6.343 | 6.416 | 25,508 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.519 | 6.519 | 6.306 | 6.358 | 27,829 | -0.13(-2.03%) |
Jun 04, 2018 | 6.511 | 6.584 | 6.453 | 6.489 | 28,406 | -0.05(-0.78%) |
Jun 01, 2018 | 6.548 | 6.577 | 6.489 | 6.540 | 22,681 | +0.01(+0.11%) |
May 31, 2018 | 6.453 | 6.577 | 6.453 | 6.533 | 24,980 | +0.08(+1.25%) |
May 30, 2018 | 6.336 | 6.489 | 6.336 | 6.453 | 34,004 | +0.15(+2.32%) |
May 29, 2018 | 6.219 | 6.306 | 6.219 | 6.306 | 29,984 | +0.10(+1.53%) |
May 25, 2018 | 6.211 | 6.211 | 6.211 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.380 | 6.380 | 6.314 | 6.358 | 23,644 | -0.07(-1.14%) |
May 23, 2018 | 6.482 | 6.548 | 6.400 | 6.431 | 19,349 | -0.04(-0.68%) |
May 22, 2018 | 6.687 | 6.687 | 6.438 | 6.475 | 16,135 | -0.25(-3.70%) |
May 21, 2018 | 6.672 | 6.804 | 6.636 | 6.723 | 32,251 | +0.08(+1.16%) |
May 18, 2018 | 6.538 | 6.661 | 6.506 | 6.647 | 66,794 | +0.14(+2.11%) |
May 17, 2018 | 6.335 | 6.589 | 6.335 | 6.509 | 28,087 | +0.15(+2.39%) |
May 16, 2018 | 6.190 | 6.371 | 6.156 | 6.357 | 20,170 | +0.17(+2.69%) |
May 15, 2018 | 6.111 | 6.227 | 6.111 | 6.190 | 43,969 | +0.05(+0.83%) |
May 14, 2018 | 6.256 | 6.256 | 6.118 | 6.140 | 16,941 | -0.01(-0.24%) |
May 11, 2018 | 6.002 | 6.183 | 6.002 | 6.154 | 16,819 | +0.04(+0.59%) |
May 10, 2018 | 6.154 | 6.219 | 6.089 | 6.118 | 24,577 | -0.02(-0.35%) |
May 09, 2018 | 6.089 | 6.169 | 6.082 | 6.140 | 21,593 | +0.03(+0.47%) |
May 08, 2018 | 6.140 | 6.169 | 6.009 | 6.111 | 31,871 | -0.02(-0.35%) |
May 07, 2018 | 6.038 | 6.154 | 6.038 | 6.133 | 12,016 | +0.09(+1.56%) |
May 04, 2018 | 6.009 | 6.201 | 5.995 | 6.038 | 28,357 | +0.04(+0.60%) |
May 03, 2018 | 5.901 | 6.060 | 5.879 | 6.002 | 141,846 | +0.07(+1.22%) |
May 02, 2018 | 5.784 | 6.001 | 5.784 | 5.930 | 27,264 | +0.10(+1.74%) |
May 01, 2018 | 5.930 | 5.930 | 5.749 | 5.828 | 19,471 | -0.10(-1.71%) |
Apr 30, 2018 | 5.792 | 5.937 | 5.756 | 5.930 | 32,158 | +0.14(+2.37%) |
Apr 27, 2018 | 5.640 | 5.843 | 5.640 | 5.792 | 46,317 | +0.14(+2.56%) |
Apr 26, 2018 | 5.647 | 5.771 | 5.604 | 5.647 | 46,170 | +0.06(+1.04%) |
Apr 25, 2018 | 5.778 | 5.778 | 5.575 | 5.590 | 21,032 | -0.04(-0.77%) |
Apr 24, 2018 | 5.611 | 5.684 | 5.582 | 5.633 | 33,102 | +0.01(+0.26%) |
Apr 23, 2018 | 5.691 | 5.691 | 5.590 | 5.618 | 26,888 | +0.00(+0.00%) |
Apr 20, 2018 | 5.778 | 5.778 | 5.517 | 5.618 | 62,275 | -0.17(-2.88%) |
Apr 19, 2018 | 5.973 | 5.973 | 5.771 | 5.785 | 56,330 | -0.27(-4.43%) |
Apr 18, 2018 | 5.872 | 6.104 | 5.872 | 6.053 | 18,651 | +0.22(+3.85%) |
Apr 17, 2018 | 5.980 | 6.031 | 5.828 | 5.828 | 79,889 | -0.11(-1.83%) |
Apr 16, 2018 | 5.952 | 5.973 | 5.836 | 5.937 | 41,258 | +0.03(+0.49%) |
Apr 13, 2018 | 6.017 | 6.017 | 5.850 | 5.908 | 65,746 | -0.07(-1.21%) |
Apr 12, 2018 | 6.118 | 6.118 | 5.959 | 5.980 | 24,320 | -0.13(-2.13%) |
Apr 11, 2018 | 6.009 | 6.161 | 5.980 | 6.111 | 19,409 | +0.09(+1.56%) |
Apr 10, 2018 | 6.140 | 6.140 | 5.988 | 6.017 | 22,084 | -0.09(-1.54%) |
Apr 09, 2018 | 6.031 | 6.285 | 5.973 | 6.111 | 33,832 | +0.12(+1.93%) |
Apr 06, 2018 | 5.988 | 6.046 | 5.923 | 5.995 | 38,226 | -0.04(-0.72%) |
Apr 05, 2018 | 5.988 | 6.082 | 5.952 | 6.038 | 20,593 | +0.06(+0.97%) |
Apr 04, 2018 | 5.705 | 6.031 | 5.705 | 5.980 | 28,921 | +0.18(+3.12%) |
Apr 03, 2018 | 5.771 | 5.937 | 5.713 | 5.799 | 42,523 | +0.03(+0.50%) |