Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.922 | 7.970 | 7.703 | 7.894 | 3,045,344 | +0.01(+0.12%) |
Jun 28, 2018 | 7.665 | 7.961 | 7.579 | 7.884 | 3,574,782 | +0.26(+3.38%) |
Jun 27, 2018 | 7.560 | 7.846 | 7.541 | 7.627 | 3,578,558 | +0.11(+1.52%) |
Jun 26, 2018 | 7.474 | 7.789 | 7.164 | 7.512 | 5,318,548 | -0.20(-2.60%) |
Jun 25, 2018 | 7.970 | 8.075 | 7.693 | 7.712 | 1,985,000 | -0.35(-4.38%) |
Jun 22, 2018 | 7.636 | 8.209 | 7.636 | 8.066 | 6,162,619 | +0.61(+8.19%) |
Jun 21, 2018 | 7.674 | 7.693 | 7.431 | 7.455 | 1,503,376 | -0.31(-3.94%) |
Jun 20, 2018 | 7.856 | 7.913 | 7.703 | 7.760 | 1,683,163 | -0.04(-0.49%) |
Jun 19, 2018 | 7.655 | 7.837 | 7.565 | 7.798 | 1,957,155 | +0.01(+0.12%) |
Jun 18, 2018 | 7.397 | 7.817 | 7.397 | 7.789 | 2,067,160 | +0.39(+5.29%) |
Jun 15, 2018 | 7.684 | 7.331 | 7.397 | 3,985,892 | -0.29(-3.73%) | |
Jun 14, 2018 | 7.827 | 7.980 | 7.579 | 7.684 | 1,384,187 | -0.12(-1.59%) |
Jun 13, 2018 | 7.789 | 7.837 | 7.670 | 7.808 | 1,469,713 | +0.03(+0.37%) |
Jun 12, 2018 | 7.770 | 7.884 | 7.703 | 7.779 | 1,659,874 | +0.04(+0.49%) |
Jun 11, 2018 | 7.636 | 7.770 | 7.607 | 7.741 | 1,954,294 | +0.15(+2.01%) |
Jun 08, 2018 | 7.674 | 7.703 | 7.493 | 7.588 | 1,245,502 | -0.05(-0.63%) |
Jun 07, 2018 | 7.531 | 7.665 | 7.455 | 7.636 | 1,687,310 | +0.14(+1.91%) |
Jun 06, 2018 | 7.359 | 7.493 | 1,887,083 | +0.03(+0.38%) | ||
Jun 05, 2018 | 7.417 | 7.550 | 7.369 | 7.464 | 2,185,310 | -0.01(-0.13%) |
Jun 04, 2018 | 7.598 | 7.794 | 7.436 | 7.474 | 3,558,503 | -0.11(-1.51%) |
Jun 01, 2018 | 7.397 | 7.803 | 7.369 | 7.588 | 3,829,279 | +0.17(+2.32%) |
May 31, 2018 | 7.331 | 7.569 | 7.292 | 7.417 | 2,884,296 | -0.02(-0.26%) |
May 30, 2018 | 7.149 | 7.455 | 7.106 | 7.436 | 2,593,346 | +0.34(+4.85%) |
May 29, 2018 | 6.701 | 7.149 | 6.701 | 7.092 | 3,174,917 | +0.31(+4.65%) |
May 25, 2018 | 6.777 | 6.777 | 6.777 | 0 | -0.31(-4.44%) | |
May 24, 2018 | 6.968 | 7.140 | 6.930 | 7.092 | 2,232,637 | +0.00(+0.00%) |
May 23, 2018 | 7.149 | 7.192 | 6.982 | 7.092 | 1,649,385 | -0.08(-1.07%) |
May 22, 2018 | 7.302 | 7.426 | 7.082 | 7.168 | 2,371,358 | -0.12(-1.70%) |
May 21, 2018 | 7.522 | 7.531 | 6.653 | 7.292 | 10,730,158 | -0.18(-2.43%) |
May 18, 2018 | 7.207 | 7.550 | 7.178 | 7.474 | 3,658,912 | +0.30(+4.12%) |
May 17, 2018 | 7.464 | 7.522 | 7.140 | 7.178 | 1,907,296 | +0.11(+1.48%) |
May 16, 2018 | 6.939 | 7.092 | 6.877 | 7.073 | 1,330,926 | +0.12(+1.79%) |
May 15, 2018 | 6.872 | 7.006 | 6.806 | 6.949 | 1,701,882 | +0.08(+1.11%) |
May 14, 2018 | 6.691 | 7.063 | 6.643 | 6.872 | 2,242,792 | +0.20(+3.00%) |
May 11, 2018 | 6.739 | 6.748 | 6.624 | 6.672 | 2,725,190 | -0.06(-0.85%) |
May 10, 2018 | 6.777 | 6.844 | 6.662 | 6.729 | 2,833,706 | +0.01(+0.14%) |
May 09, 2018 | 6.825 | 7.111 | 6.710 | 6.720 | 2,832,085 | -0.05(-0.71%) |
May 08, 2018 | 6.710 | 6.872 | 6.128 | 6.768 | 4,803,966 | -0.14(-2.07%) |
May 07, 2018 | 6.662 | 7.245 | 6.653 | 6.911 | 5,072,146 | +0.33(+5.08%) |
May 04, 2018 | 6.653 | 6.720 | 6.538 | 6.577 | 3,102,059 | -0.10(-1.57%) |
May 03, 2018 | 6.701 | 6.825 | 6.586 | 6.682 | 1,356,316 | -0.08(-1.13%) |
May 02, 2018 | 6.672 | 6.853 | 6.672 | 6.758 | 1,519,474 | +0.08(+1.14%) |
May 01, 2018 | 6.691 | 6.734 | 6.577 | 6.682 | 979,486 | -0.04(-0.57%) |
Apr 30, 2018 | 6.577 | 6.796 | 6.500 | 6.720 | 1,886,729 | +0.11(+1.73%) |
Apr 27, 2018 | 6.806 | 6.834 | 6.596 | 6.605 | 1,579,498 | -0.22(-3.22%) |
Apr 26, 2018 | 6.519 | 6.863 | 6.500 | 6.825 | 3,609,506 | +0.30(+4.53%) |
Apr 25, 2018 | 6.386 | 6.567 | 6.338 | 6.529 | 1,713,361 | +0.12(+1.94%) |
Apr 24, 2018 | 6.624 | 6.748 | 6.338 | 6.405 | 2,263,782 | -0.16(-2.47%) |
Apr 23, 2018 | 6.453 | 6.586 | 6.400 | 6.567 | 1,897,798 | -0.02(-0.29%) |
Apr 20, 2018 | 6.433 | 6.658 | 6.405 | 6.586 | 2,169,348 | +0.12(+1.92%) |
Apr 19, 2018 | 6.491 | 6.553 | 6.367 | 6.462 | 2,046,966 | +0.01(+0.15%) |
Apr 18, 2018 | 6.500 | 6.615 | 6.395 | 6.453 | 2,021,102 | +0.09(+1.35%) |
Apr 17, 2018 | 6.328 | 6.410 | 6.300 | 6.367 | 695,399 | +0.04(+0.60%) |
Apr 16, 2018 | 6.386 | 6.414 | 6.300 | 6.328 | 2,179,615 | -0.04(-0.60%) |
Apr 13, 2018 | 6.262 | 6.376 | 6.147 | 6.367 | 2,392,110 | +0.19(+3.09%) |
Apr 12, 2018 | 6.118 | 6.262 | 6.071 | 6.176 | 2,780,643 | -0.01(-0.15%) |
Apr 11, 2018 | 5.994 | 6.290 | 5.928 | 6.185 | 3,701,284 | +0.23(+3.85%) |
Apr 10, 2018 | 6.080 | 6.128 | 5.842 | 5.956 | 10,293,780 | +0.07(+1.13%) |
Apr 09, 2018 | 5.947 | 6.099 | 5.875 | 5.889 | 2,105,570 | +0.01(+0.16%) |
Apr 06, 2018 | 5.899 | 5.956 | 5.722 | 5.880 | 1,618,457 | -0.09(-1.44%) |
Apr 05, 2018 | 5.784 | 6.013 | 5.784 | 5.966 | 1,474,276 | +0.20(+3.48%) |
Apr 04, 2018 | 5.622 | 5.784 | 5.570 | 5.765 | 1,510,344 | +0.02(+0.33%) |
Apr 03, 2018 | 5.737 | 5.789 | 5.603 | 5.746 | 2,216,665 | +0.07(+1.18%) |