Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.500 | 6.608 | 6.343 | 6.451 | 12,355,375 | -0.01(-0.15%) |
Jun 28, 2018 | 6.333 | 6.510 | 6.244 | 6.461 | 12,222,811 | +0.15(+2.34%) |
Jun 27, 2018 | 6.549 | 6.598 | 6.293 | 6.313 | 10,845,583 | -0.18(-2.73%) |
Jun 26, 2018 | 6.254 | 6.515 | 6.215 | 6.490 | 13,468,068 | +0.27(+4.27%) |
Jun 25, 2018 | 6.244 | 6.264 | 6.107 | 6.225 | 6,968,878 | -0.04(-0.63%) |
Jun 22, 2018 | 6.136 | 6.303 | 6.107 | 6.264 | 5,683,411 | +0.19(+3.07%) |
Jun 21, 2018 | 6.343 | 6.520 | 6.067 | 6.077 | 11,383,765 | -0.15(-2.37%) |
Jun 20, 2018 | 6.126 | 6.254 | 6.082 | 6.225 | 5,785,168 | +0.12(+1.93%) |
Jun 19, 2018 | 5.998 | 6.166 | 5.979 | 6.107 | 6,100,635 | +0.04(+0.65%) |
Jun 18, 2018 | 6.057 | 6.097 | 5.954 | 6.067 | 3,822,082 | -0.08(-1.28%) |
Jun 15, 2018 | 6.156 | 6.038 | 6.146 | 4,044,654 | +0.05(+0.81%) | |
Jun 14, 2018 | 5.949 | 6.141 | 5.949 | 6.097 | 12,467,239 | +0.09(+1.47%) |
Jun 13, 2018 | 6.048 | 6.116 | 5.949 | 6.008 | 5,969,800 | -0.01(-0.16%) |
Jun 12, 2018 | 6.087 | 6.131 | 5.998 | 6.018 | 4,298,179 | -0.07(-1.13%) |
Jun 11, 2018 | 5.930 | 6.107 | 5.900 | 6.087 | 8,139,162 | +0.16(+2.65%) |
Jun 08, 2018 | 5.890 | 5.959 | 5.831 | 5.930 | 9,503,019 | +0.08(+1.34%) |
Jun 07, 2018 | 5.900 | 5.920 | 5.782 | 5.851 | 10,710,530 | -0.09(-1.49%) |
Jun 06, 2018 | 5.969 | 5.939 | 7,526,137 | +0.08(+1.34%) | ||
Jun 05, 2018 | 5.900 | 5.934 | 5.812 | 5.861 | 12,607,724 | -0.06(-1.00%) |
Jun 04, 2018 | 5.861 | 5.964 | 5.861 | 5.920 | 11,163,526 | +0.07(+1.18%) |
Jun 01, 2018 | 5.930 | 5.959 | 5.846 | 5.851 | 3,868,676 | -0.01(-0.17%) |
May 31, 2018 | 5.851 | 5.880 | 5.782 | 5.861 | 14,652,822 | +0.00(+0.00%) |
May 30, 2018 | 5.910 | 5.920 | 5.812 | 5.861 | 4,933,554 | -0.01(-0.17%) |
May 29, 2018 | 5.841 | 5.890 | 5.802 | 5.871 | 6,898,943 | -0.08(-1.32%) |
May 25, 2018 | 5.949 | 5.949 | 5.949 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.930 | 5.998 | 5.846 | 5.920 | 5,568,207 | -0.08(-1.31%) |
May 23, 2018 | 5.900 | 6.062 | 5.836 | 5.998 | 9,698,504 | +0.07(+1.16%) |
May 22, 2018 | 5.920 | 5.979 | 5.910 | 5.930 | 5,560,367 | +0.02(+0.33%) |
May 21, 2018 | 5.890 | 6.043 | 5.797 | 5.910 | 12,332,435 | +0.14(+2.39%) |
May 18, 2018 | 5.694 | 5.772 | 5.620 | 5.772 | 14,462,279 | +0.03(+0.51%) |
May 17, 2018 | 5.900 | 5.949 | 5.708 | 5.743 | 8,124,598 | -0.18(-2.99%) |
May 16, 2018 | 5.753 | 5.949 | 5.753 | 5.920 | 6,779,303 | +0.19(+3.26%) |
May 15, 2018 | 5.743 | 5.772 | 5.635 | 5.733 | 6,875,977 | -0.06(-1.02%) |
May 14, 2018 | 5.900 | 5.910 | 5.782 | 5.792 | 4,559,642 | -0.11(-1.83%) |
May 11, 2018 | 5.969 | 5.998 | 5.821 | 5.900 | 3,647,545 | -0.04(-0.66%) |
May 10, 2018 | 5.939 | 6.057 | 5.890 | 5.939 | 5,660,483 | +0.08(+1.34%) |
May 09, 2018 | 5.880 | 5.900 | 5.762 | 5.861 | 4,611,102 | +0.02(+0.34%) |
May 08, 2018 | 5.703 | 5.842 | 5.703 | 5.841 | 5,970,621 | +0.13(+2.24%) |
May 07, 2018 | 5.851 | 5.871 | 5.669 | 5.713 | 8,922,879 | -0.15(-2.52%) |
May 04, 2018 | 5.930 | 5.939 | 5.792 | 5.861 | 7,543,438 | +0.02(+0.34%) |
May 03, 2018 | 5.900 | 5.920 | 5.762 | 5.841 | 11,014,691 | -0.02(-0.34%) |
May 02, 2018 | 5.979 | 5.998 | 5.841 | 5.861 | 10,360,030 | -0.11(-1.81%) |
May 01, 2018 | 6.087 | 6.146 | 5.866 | 5.969 | 8,633,936 | -0.14(-2.25%) |
Apr 30, 2018 | 6.185 | 6.244 | 6.087 | 6.107 | 10,200,128 | -0.01(-0.16%) |
Apr 27, 2018 | 6.284 | 6.357 | 6.077 | 6.116 | 16,807,978 | -0.23(-3.57%) |
Apr 26, 2018 | 6.638 | 6.638 | 6.180 | 6.343 | 18,154,258 | -0.17(-2.57%) |
Apr 25, 2018 | 6.480 | 6.559 | 6.372 | 6.510 | 6,223,053 | +0.01(+0.15%) |
Apr 24, 2018 | 6.726 | 6.760 | 6.480 | 6.500 | 4,322,832 | -0.16(-2.36%) |
Apr 23, 2018 | 6.697 | 6.731 | 6.638 | 6.657 | 5,310,956 | -0.05(-0.73%) |
Apr 20, 2018 | 6.834 | 6.834 | 6.667 | 6.706 | 5,196,085 | -0.13(-1.87%) |
Apr 19, 2018 | 7.041 | 7.080 | 6.785 | 6.834 | 6,852,248 | -0.24(-3.34%) |
Apr 18, 2018 | 7.051 | 7.178 | 7.021 | 7.070 | 5,637,248 | +0.06(+0.84%) |
Apr 17, 2018 | 6.874 | 7.041 | 6.844 | 7.011 | 6,011,300 | +0.16(+2.30%) |
Apr 16, 2018 | 6.992 | 7.001 | 6.824 | 6.854 | 5,349,313 | -0.13(-1.83%) |
Apr 13, 2018 | 7.031 | 7.060 | 6.898 | 6.982 | 5,361,326 | -0.03(-0.42%) |
Apr 12, 2018 | 7.001 | 7.100 | 6.962 | 7.011 | 5,926,547 | +0.02(+0.28%) |
Apr 11, 2018 | 6.992 | 7.021 | 6.903 | 6.992 | 4,337,116 | +0.03(+0.42%) |
Apr 10, 2018 | 7.011 | 7.055 | 6.903 | 6.962 | 7,442,626 | +0.04(+0.57%) |
Apr 09, 2018 | 7.001 | 7.051 | 6.883 | 6.923 | 8,740,406 | +0.17(+2.47%) |
Apr 06, 2018 | 6.677 | 6.815 | 6.598 | 6.756 | 7,067,147 | -0.01(-0.15%) |
Apr 05, 2018 | 6.716 | 6.883 | 6.716 | 6.765 | 6,843,139 | +0.09(+1.33%) |
Apr 04, 2018 | 6.402 | 6.726 | 6.372 | 6.677 | 9,761,201 | +0.19(+2.88%) |
Apr 03, 2018 | 6.441 | 6.510 | 6.382 | 6.490 | 8,906,912 | +0.07(+1.07%) |