Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.767 | 6.776 | 876,733 | -0.21(-3.04%) | ||
Jun 28, 2018 | 7.051 | 7.070 | 6.932 | 6.989 | 609,416 | -0.07(-1.00%) |
Jun 27, 2018 | 7.273 | 7.301 | 7.046 | 7.060 | 1,024,480 | -0.22(-2.99%) |
Jun 26, 2018 | 7.287 | 7.398 | 7.207 | 7.278 | 752,574 | +0.00(+0.00%) |
Jun 25, 2018 | 7.344 | 7.344 | 7.131 | 7.278 | 946,963 | -0.11(-1.54%) |
Jun 22, 2018 | 7.514 | 7.580 | 7.344 | 7.391 | 3,195,606 | -0.11(-1.51%) |
Jun 21, 2018 | 7.486 | 7.585 | 7.434 | 7.505 | 3,234,094 | +0.04(+0.57%) |
Jun 20, 2018 | 7.301 | 7.490 | 7.249 | 7.462 | 2,904,556 | +0.18(+2.47%) |
Jun 19, 2018 | 7.074 | 7.301 | 6.980 | 7.282 | 2,112,389 | +0.12(+1.72%) |
Jun 18, 2018 | 6.918 | 7.207 | 6.861 | 7.159 | 3,168,413 | +0.24(+3.49%) |
Jun 15, 2018 | 7.003 | 6.814 | 6.918 | 2,349,271 | -0.09(-1.22%) | |
Jun 14, 2018 | 7.292 | 7.443 | 6.928 | 7.003 | 2,134,991 | -0.23(-3.20%) |
Jun 13, 2018 | 7.367 | 7.434 | 7.181 | 7.235 | 2,178,597 | -0.09(-1.29%) |
Jun 12, 2018 | 7.287 | 7.448 | 7.259 | 7.330 | 1,464,707 | +0.05(+0.71%) |
Jun 11, 2018 | 7.363 | 7.419 | 7.174 | 7.278 | 1,152,346 | -0.05(-0.65%) |
Jun 08, 2018 | 7.448 | 7.575 | 7.296 | 7.325 | 1,378,936 | -0.13(-1.71%) |
Jun 07, 2018 | 7.680 | 7.760 | 7.448 | 7.453 | 1,241,661 | -0.19(-2.48%) |
Jun 06, 2018 | 7.869 | 7.982 | 7.613 | 7.642 | 1,218,954 | -0.18(-2.36%) |
Jun 05, 2018 | 7.599 | 7.907 | 7.599 | 7.826 | 1,944,206 | +0.22(+2.86%) |
Jun 04, 2018 | 7.703 | 7.802 | 7.604 | 7.609 | 1,404,289 | -0.07(-0.92%) |
Jun 01, 2018 | 7.694 | 7.798 | 7.637 | 7.680 | 1,322,382 | +0.00(+0.06%) |
May 31, 2018 | 7.509 | 7.812 | 7.509 | 7.675 | 1,672,256 | +0.17(+2.33%) |
May 30, 2018 | 7.334 | 7.538 | 7.315 | 7.500 | 1,585,372 | +0.15(+1.99%) |
May 29, 2018 | 7.443 | 7.590 | 7.249 | 7.353 | 1,688,655 | -0.13(-1.77%) |
May 25, 2018 | 7.486 | 7.486 | 7.486 | 0 | +0.04(+0.51%) | |
May 24, 2018 | 7.211 | 7.471 | 7.131 | 7.448 | 1,963,482 | +0.23(+3.14%) |
May 23, 2018 | 7.084 | 7.292 | 7.051 | 7.221 | 1,827,662 | +0.12(+1.66%) |
May 22, 2018 | 6.984 | 7.188 | 6.984 | 7.103 | 2,094,983 | +0.15(+2.11%) |
May 21, 2018 | 6.762 | 6.975 | 6.762 | 6.956 | 1,074,633 | +0.20(+2.94%) |
May 18, 2018 | 6.809 | 6.861 | 6.753 | 6.757 | 1,033,658 | -0.00(-0.07%) |
May 17, 2018 | 6.890 | 6.904 | 6.738 | 6.762 | 2,125,202 | -0.09(-1.31%) |
May 16, 2018 | 6.762 | 7.055 | 6.701 | 6.852 | 2,558,260 | +0.09(+1.33%) |
May 15, 2018 | 6.838 | 6.876 | 6.735 | 6.762 | 1,299,647 | -0.09(-1.38%) |
May 14, 2018 | 6.909 | 7.060 | 6.847 | 6.857 | 1,856,490 | -0.03(-0.48%) |
May 11, 2018 | 6.857 | 6.989 | 6.733 | 6.890 | 2,667,249 | +0.09(+1.32%) |
May 10, 2018 | 6.620 | 6.871 | 6.582 | 6.800 | 2,251,882 | +0.19(+2.86%) |
May 09, 2018 | 6.795 | 6.909 | 6.573 | 6.611 | 1,220,087 | -0.18(-2.65%) |
May 08, 2018 | 6.776 | 6.828 | 6.649 | 6.791 | 727,665 | +0.08(+1.13%) |
May 07, 2018 | 6.634 | 6.833 | 6.573 | 6.715 | 2,197,052 | +0.09(+1.43%) |
May 04, 2018 | 6.611 | 6.639 | 6.545 | 6.620 | 372,399 | +0.00(+0.00%) |
May 03, 2018 | 6.696 | 6.734 | 6.521 | 6.620 | 442,726 | -0.09(-1.41%) |
May 02, 2018 | 6.540 | 6.767 | 6.540 | 6.715 | 563,664 | +0.15(+2.31%) |
May 01, 2018 | 6.649 | 6.772 | 6.540 | 6.564 | 384,262 | -0.11(-1.70%) |
Apr 30, 2018 | 6.800 | 6.863 | 6.658 | 6.677 | 1,773,718 | -0.12(-1.81%) |
Apr 27, 2018 | 6.720 | 6.833 | 6.705 | 6.800 | 602,013 | +0.09(+1.34%) |
Apr 26, 2018 | 6.720 | 6.786 | 6.637 | 6.710 | 405,839 | +0.02(+0.35%) |
Apr 25, 2018 | 6.592 | 6.743 | 6.545 | 6.686 | 643,091 | +0.14(+2.09%) |
Apr 24, 2018 | 6.587 | 6.668 | 6.493 | 6.549 | 433,017 | -0.04(-0.57%) |
Apr 23, 2018 | 6.781 | 6.833 | 6.573 | 6.587 | 587,933 | -0.19(-2.79%) |
Apr 20, 2018 | 6.729 | 6.857 | 6.668 | 6.776 | 423,558 | -0.00(-0.07%) |
Apr 19, 2018 | 6.786 | 6.890 | 6.691 | 6.781 | 572,104 | +0.02(+0.28%) |
Apr 18, 2018 | 6.734 | 6.795 | 6.682 | 6.762 | 291,879 | +0.06(+0.85%) |
Apr 17, 2018 | 6.819 | 6.847 | 6.686 | 6.705 | 543,325 | -0.08(-1.18%) |
Apr 16, 2018 | 6.838 | 6.859 | 6.696 | 6.786 | 386,675 | -0.02(-0.35%) |
Apr 13, 2018 | 6.625 | 6.947 | 6.625 | 6.809 | 481,918 | +0.20(+3.08%) |
Apr 12, 2018 | 6.668 | 6.942 | 6.606 | 6.606 | 284,145 | +0.00(+0.00%) |
Apr 11, 2018 | 6.502 | 6.672 | 6.502 | 6.606 | 378,792 | +0.10(+1.53%) |
Apr 10, 2018 | 6.488 | 6.724 | 6.436 | 6.507 | 372,898 | +0.09(+1.47%) |
Apr 09, 2018 | 6.677 | 6.677 | 6.403 | 6.412 | 522,383 | -0.25(-3.76%) |
Apr 06, 2018 | 6.762 | 6.857 | 6.616 | 6.663 | 522,628 | -0.12(-1.74%) |
Apr 05, 2018 | 6.701 | 6.904 | 6.668 | 6.781 | 465,918 | +0.13(+1.92%) |
Apr 04, 2018 | 6.441 | 6.696 | 6.405 | 6.653 | 397,543 | +0.10(+1.52%) |
Apr 03, 2018 | 6.441 | 6.573 | 6.355 | 6.554 | 582,352 | +0.12(+1.91%) |