Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.395 | 7.613 | 7.395 | 7.563 | 1,609,519 | +0.24(+3.25%) |
Jun 28, 2018 | 7.355 | 7.450 | 7.315 | 7.325 | 1,656,685 | -0.07(-0.94%) |
Jun 27, 2018 | 7.385 | 7.583 | 7.385 | 7.395 | 1,790,944 | -0.09(-1.19%) |
Jun 26, 2018 | 7.325 | 7.524 | 7.256 | 7.484 | 1,319,747 | +0.08(+1.07%) |
Jun 25, 2018 | 7.524 | 7.633 | 7.355 | 7.405 | 2,011,237 | -0.18(-2.35%) |
Jun 22, 2018 | 7.375 | 7.603 | 7.306 | 7.583 | 2,403,800 | +0.29(+3.94%) |
Jun 21, 2018 | 7.256 | 7.365 | 7.226 | 7.296 | 1,497,642 | +0.00(+0.00%) |
Jun 20, 2018 | 7.286 | 7.344 | 7.246 | 7.296 | 1,213,292 | +0.02(+0.27%) |
Jun 19, 2018 | 7.167 | 7.395 | 7.097 | 7.276 | 2,259,641 | -0.09(-1.21%) |
Jun 18, 2018 | 7.375 | 7.434 | 7.315 | 7.365 | 1,975,781 | -0.03(-0.40%) |
Jun 15, 2018 | 7.900 | 7.335 | 7.395 | 8,531,964 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.801 | 7.900 | 7.771 | 7.900 | 2,800,187 | +0.20(+2.57%) |
Jun 13, 2018 | 7.633 | 7.771 | 7.514 | 7.702 | 3,186,094 | +0.10(+1.30%) |
Jun 12, 2018 | 7.504 | 7.613 | 7.464 | 7.603 | 2,034,582 | +0.09(+1.19%) |
Jun 11, 2018 | 7.306 | 7.553 | 7.286 | 7.514 | 3,116,866 | +0.28(+3.84%) |
Jun 08, 2018 | 7.405 | 7.434 | 7.226 | 7.236 | 1,933,858 | -0.17(-2.28%) |
Jun 07, 2018 | 7.256 | 7.415 | 7.246 | 7.405 | 3,230,008 | +0.19(+2.61%) |
Jun 06, 2018 | 7.216 | 1,868,109 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.988 | 7.117 | 6.988 | 7.087 | 1,254,817 | +0.10(+1.42%) |
Jun 04, 2018 | 7.117 | 7.137 | 6.988 | 6.988 | 1,276,971 | -0.08(-1.12%) |
Jun 01, 2018 | 7.018 | 7.127 | 6.909 | 7.068 | 1,705,274 | +0.04(+0.56%) |
May 31, 2018 | 7.107 | 7.137 | 6.988 | 7.028 | 1,259,581 | -0.06(-0.84%) |
May 30, 2018 | 7.078 | 7.137 | 7.028 | 7.087 | 1,598,194 | +0.07(+0.99%) |
May 29, 2018 | 6.879 | 7.087 | 6.840 | 7.018 | 2,881,455 | -0.12(-1.67%) |
May 25, 2018 | 7.137 | 7.137 | 7.137 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.266 | 7.415 | 7.226 | 7.296 | 2,987,730 | +0.08(+1.10%) |
May 23, 2018 | 7.196 | 7.266 | 7.107 | 7.216 | 2,592,564 | -0.03(-0.41%) |
May 22, 2018 | 7.276 | 7.325 | 7.177 | 7.246 | 3,035,887 | +0.02(+0.27%) |
May 21, 2018 | 7.038 | 7.256 | 7.008 | 7.226 | 1,826,716 | +0.20(+2.82%) |
May 18, 2018 | 7.058 | 7.196 | 7.028 | 7.028 | 2,375,895 | -0.05(-0.70%) |
May 17, 2018 | 7.078 | 7.137 | 7.018 | 7.078 | 1,690,908 | -0.01(-0.14%) |
May 16, 2018 | 6.968 | 7.256 | 6.968 | 7.087 | 2,853,710 | +0.15(+2.14%) |
May 15, 2018 | 6.909 | 6.968 | 6.770 | 6.939 | 3,260,409 | -0.09(-1.27%) |
May 14, 2018 | 7.187 | 7.315 | 7.028 | 7.028 | 3,615,797 | -0.08(-1.12%) |
May 11, 2018 | 7.206 | 7.246 | 6.978 | 7.107 | 3,271,933 | -0.06(-0.83%) |
May 10, 2018 | 6.661 | 7.236 | 6.641 | 7.167 | 6,032,282 | +0.39(+5.70%) |
May 09, 2018 | 6.820 | 6.879 | 6.760 | 6.780 | 2,426,280 | -0.01(-0.15%) |
May 08, 2018 | 6.691 | 6.830 | 6.572 | 6.790 | 1,925,248 | +0.06(+0.88%) |
May 07, 2018 | 6.741 | 6.807 | 6.686 | 6.731 | 1,408,788 | -0.06(-0.88%) |
May 04, 2018 | 6.711 | 6.812 | 6.661 | 6.790 | 1,800,837 | +0.05(+0.74%) |
May 03, 2018 | 6.810 | 6.822 | 6.691 | 6.741 | 2,085,294 | +0.06(+0.89%) |
May 02, 2018 | 6.562 | 6.850 | 6.537 | 6.681 | 3,932,869 | +0.19(+2.90%) |
May 01, 2018 | 6.394 | 6.503 | 6.304 | 6.493 | 1,792,890 | +0.07(+1.08%) |
Apr 30, 2018 | 6.522 | 6.562 | 6.413 | 6.423 | 2,532,762 | -0.29(-4.28%) |
Apr 27, 2018 | 6.681 | 6.835 | 6.641 | 6.711 | 1,783,162 | +0.03(+0.45%) |
Apr 26, 2018 | 6.631 | 6.731 | 6.602 | 6.681 | 1,709,092 | +0.10(+1.51%) |
Apr 25, 2018 | 6.443 | 6.661 | 6.384 | 6.582 | 2,487,406 | +0.08(+1.22%) |
Apr 24, 2018 | 6.483 | 6.513 | 6.374 | 6.503 | 1,839,877 | +0.09(+1.39%) |
Apr 23, 2018 | 6.572 | 6.602 | 6.374 | 6.413 | 3,108,251 | -0.29(-4.29%) |
Apr 20, 2018 | 6.711 | 6.790 | 6.631 | 6.701 | 2,217,170 | -0.10(-1.46%) |
Apr 19, 2018 | 6.840 | 6.889 | 6.671 | 6.800 | 2,601,826 | +0.01(+0.15%) |
Apr 18, 2018 | 6.810 | 6.934 | 6.770 | 6.790 | 4,142,973 | +0.14(+2.09%) |
Apr 17, 2018 | 6.513 | 6.671 | 6.463 | 6.651 | 1,591,906 | +0.13(+1.98%) |
Apr 16, 2018 | 6.641 | 6.682 | 6.463 | 6.522 | 2,143,370 | -0.08(-1.20%) |
Apr 13, 2018 | 6.601 | 6.691 | 6.493 | 6.602 | 2,321,270 | +0.14(+2.15%) |
Apr 12, 2018 | 6.473 | 6.532 | 6.324 | 6.463 | 2,376,556 | -0.09(-1.36%) |
Apr 11, 2018 | 6.423 | 6.741 | 6.394 | 6.552 | 5,536,828 | +0.27(+4.26%) |
Apr 10, 2018 | 6.255 | 6.334 | 6.166 | 6.285 | 2,201,457 | +0.11(+1.77%) |
Apr 09, 2018 | 6.047 | 6.245 | 5.967 | 6.175 | 2,276,986 | +0.11(+1.80%) |
Apr 06, 2018 | 6.156 | 6.235 | 6.066 | 6.066 | 1,828,277 | -0.05(-0.81%) |
Apr 05, 2018 | 6.007 | 6.146 | 5.987 | 6.116 | 1,443,869 | +0.05(+0.82%) |
Apr 04, 2018 | 6.116 | 6.215 | 6.037 | 6.066 | 1,827,292 | -0.02(-0.33%) |
Apr 03, 2018 | 6.166 | 6.185 | 6.007 | 6.086 | 1,898,939 | -0.09(-1.44%) |