Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.211 | 7.248 | 7.149 | 7.206 | 232,661 | -0.01(-0.14%) |
Jun 28, 2018 | 7.081 | 7.217 | 7.081 | 7.217 | 200,157 | +0.13(+1.84%) |
Jun 27, 2018 | 7.137 | 7.159 | 7.086 | 7.086 | 333,955 | -0.07(-0.93%) |
Jun 26, 2018 | 7.199 | 7.214 | 7.142 | 7.153 | 325,887 | -0.05(-0.71%) |
Jun 25, 2018 | 7.194 | 7.222 | 7.153 | 7.204 | 282,444 | +0.01(+0.14%) |
Jun 22, 2018 | 7.183 | 7.209 | 7.142 | 7.194 | 457,872 | +0.02(+0.21%) |
Jun 21, 2018 | 7.163 | 7.183 | 7.137 | 7.178 | 170,888 | +0.02(+0.21%) |
Jun 20, 2018 | 7.127 | 7.168 | 7.096 | 7.163 | 161,298 | +0.05(+0.65%) |
Jun 19, 2018 | 7.107 | 7.142 | 7.096 | 7.117 | 135,582 | +0.00(+0.00%) |
Jun 18, 2018 | 7.040 | 7.132 | 7.040 | 7.117 | 192,483 | +0.09(+1.31%) |
Jun 15, 2018 | 7.107 | 7.025 | 7.025 | 254,607 | -0.06(-0.87%) | |
Jun 14, 2018 | 6.999 | 7.097 | 6.994 | 7.086 | 130,761 | +0.09(+1.24%) |
Jun 13, 2018 | 7.040 | 7.071 | 6.974 | 6.999 | 132,812 | -0.06(-0.87%) |
Jun 12, 2018 | 7.148 | 7.148 | 7.056 | 7.061 | 114,372 | -0.07(-1.00%) |
Jun 11, 2018 | 7.102 | 7.163 | 7.102 | 7.132 | 197,637 | +0.03(+0.43%) |
Jun 08, 2018 | 7.107 | 7.137 | 7.096 | 7.102 | 128,586 | -0.01(-0.07%) |
Jun 07, 2018 | 7.122 | 7.127 | 7.086 | 7.107 | 92,636 | +0.01(+0.07%) |
Jun 06, 2018 | 7.117 | 7.102 | 144,518 | +0.00(+0.00%) | ||
Jun 05, 2018 | 7.102 | 7.112 | 7.056 | 7.102 | 127,537 | +0.01(+0.07%) |
Jun 04, 2018 | 7.086 | 7.102 | 7.056 | 7.096 | 137,945 | +0.03(+0.43%) |
Jun 01, 2018 | 7.061 | 7.066 | 7.009 | 7.066 | 146,478 | +0.00(+0.00%) |
May 31, 2018 | 7.061 | 7.076 | 7.028 | 7.066 | 315,534 | -0.03(-0.36%) |
May 30, 2018 | 7.050 | 7.091 | 7.020 | 7.091 | 209,817 | +0.05(+0.65%) |
May 29, 2018 | 6.969 | 7.061 | 6.969 | 7.045 | 172,870 | +0.05(+0.73%) |
May 25, 2018 | 6.994 | 6.994 | 6.994 | 0 | -0.01(-0.15%) | |
May 24, 2018 | 7.071 | 7.086 | 7.004 | 7.004 | 286,794 | -0.07(-0.94%) |
May 23, 2018 | 6.851 | 7.086 | 6.851 | 7.071 | 604,314 | -0.03(-0.43%) |
May 22, 2018 | 7.132 | 7.142 | 7.086 | 7.102 | 521,700 | -0.04(-0.50%) |
May 21, 2018 | 7.081 | 7.148 | 7.061 | 7.137 | 239,167 | +0.06(+0.87%) |
May 18, 2018 | 7.004 | 7.086 | 6.979 | 7.076 | 304,702 | +0.09(+1.24%) |
May 17, 2018 | 6.933 | 6.999 | 6.923 | 6.989 | 249,739 | +0.07(+0.96%) |
May 16, 2018 | 6.907 | 6.933 | 6.866 | 6.923 | 289,869 | +0.01(+0.07%) |
May 15, 2018 | 6.825 | 6.938 | 6.825 | 6.917 | 287,966 | +0.05(+0.74%) |
May 14, 2018 | 6.877 | 6.897 | 6.851 | 6.866 | 245,135 | -0.01(-0.07%) |
May 11, 2018 | 6.856 | 6.897 | 6.856 | 6.871 | 158,613 | +0.01(+0.07%) |
May 10, 2018 | 6.851 | 6.892 | 6.851 | 6.866 | 279,236 | +0.02(+0.30%) |
May 09, 2018 | 6.871 | 6.871 | 6.815 | 6.846 | 150,961 | +0.02(+0.22%) |
May 08, 2018 | 6.846 | 6.897 | 6.820 | 6.831 | 239,650 | -0.04(-0.52%) |
May 07, 2018 | 6.851 | 6.882 | 6.837 | 6.866 | 317,228 | +0.01(+0.07%) |
May 04, 2018 | 6.749 | 6.892 | 6.707 | 6.861 | 461,156 | +0.12(+1.82%) |
May 03, 2018 | 6.621 | 6.754 | 6.580 | 6.739 | 396,052 | +0.11(+1.70%) |
May 02, 2018 | 6.360 | 6.646 | 6.360 | 6.626 | 721,053 | +0.28(+4.43%) |
May 01, 2018 | 6.283 | 6.350 | 6.202 | 6.345 | 171,391 | +0.09(+1.47%) |
Apr 30, 2018 | 6.273 | 6.294 | 6.245 | 6.253 | 101,876 | -0.01(-0.08%) |
Apr 27, 2018 | 6.263 | 6.283 | 6.248 | 6.258 | 141,015 | +0.01(+0.08%) |
Apr 26, 2018 | 6.227 | 6.263 | 6.212 | 6.253 | 102,912 | +0.03(+0.49%) |
Apr 25, 2018 | 6.222 | 6.248 | 6.176 | 6.222 | 148,972 | -0.03(-0.41%) |
Apr 24, 2018 | 6.227 | 6.263 | 6.222 | 6.248 | 120,490 | +0.02(+0.25%) |
Apr 23, 2018 | 6.268 | 6.279 | 6.232 | 6.232 | 115,577 | -0.04(-0.65%) |
Apr 20, 2018 | 6.304 | 6.340 | 6.263 | 6.273 | 163,526 | -0.05(-0.73%) |
Apr 19, 2018 | 6.345 | 6.365 | 6.299 | 6.319 | 127,746 | -0.03(-0.48%) |
Apr 18, 2018 | 6.330 | 6.376 | 6.329 | 6.350 | 139,754 | +0.03(+0.40%) |
Apr 17, 2018 | 6.324 | 6.330 | 6.283 | 6.324 | 122,115 | +0.01(+0.08%) |
Apr 16, 2018 | 6.299 | 6.350 | 6.283 | 6.319 | 89,274 | +0.04(+0.57%) |
Apr 13, 2018 | 6.376 | 6.399 | 6.283 | 6.283 | 90,408 | -0.08(-1.21%) |
Apr 12, 2018 | 6.391 | 6.416 | 6.350 | 6.360 | 86,782 | -0.01(-0.16%) |
Apr 11, 2018 | 6.365 | 6.386 | 6.324 | 6.370 | 157,410 | +0.00(+0.00%) |
Apr 10, 2018 | 6.422 | 6.422 | 6.314 | 6.370 | 128,668 | -0.02(-0.24%) |
Apr 09, 2018 | 6.319 | 6.406 | 6.319 | 6.386 | 324,287 | +0.06(+0.89%) |
Apr 06, 2018 | 6.345 | 6.401 | 6.314 | 6.330 | 158,867 | -0.02(-0.32%) |
Apr 05, 2018 | 6.319 | 6.365 | 6.314 | 6.350 | 131,897 | +0.03(+0.49%) |
Apr 04, 2018 | 6.258 | 6.355 | 6.258 | 6.319 | 123,860 | +0.00(+0.00%) |
Apr 03, 2018 | 6.248 | 6.350 | 6.248 | 6.319 | 172,525 | +0.07(+1.15%) |