Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.600 | 6.190 | 5.372 | 6.190 | 20,007 | +0.12(+1.98%) |
Jun 28, 2018 | 6.110 | 6.160 | 6.070 | 6.070 | 954 | -0.08(-1.30%) |
Jun 27, 2018 | 5.990 | 6.180 | 5.950 | 6.150 | 12,805 | +0.14(+2.33%) |
Jun 26, 2018 | 5.970 | 6.070 | 5.970 | 6.010 | 5,174 | +0.00(+0.00%) |
Jun 25, 2018 | 5.890 | 6.100 | 5.770 | 6.010 | 106,864 | -0.15(-2.44%) |
Jun 22, 2018 | 6.510 | 6.510 | 5.560 | 6.160 | 42,826 | -0.39(-5.95%) |
Jun 21, 2018 | 6.760 | 6.770 | 6.540 | 6.550 | 5,689 | -0.01(-0.15%) |
Jun 20, 2018 | 6.480 | 6.990 | 6.460 | 6.560 | 7,900 | +0.12(+1.86%) |
Jun 19, 2018 | 6.450 | 6.720 | 6.410 | 6.440 | 12,966 | -0.01(-0.16%) |
Jun 18, 2018 | 6.450 | 6.490 | 6.440 | 6.450 | 5,155 | +0.04(+0.62%) |
Jun 15, 2018 | 6.562 | 6.160 | 6.410 | 7,727 | -0.03(-0.47%) | |
Jun 14, 2018 | 6.300 | 6.490 | 6.270 | 6.440 | 4,151 | +0.15(+2.38%) |
Jun 13, 2018 | 6.550 | 6.550 | 6.250 | 6.290 | 11,857 | -0.20(-3.08%) |
Jun 12, 2018 | 6.400 | 6.530 | 6.300 | 6.490 | 17,337 | +0.08(+1.25%) |
Jun 11, 2018 | 6.100 | 6.450 | 6.051 | 6.410 | 16,326 | +0.34(+5.60%) |
Jun 08, 2018 | 6.090 | 6.360 | 5.980 | 6.070 | 17,594 | -0.08(-1.30%) |
Jun 07, 2018 | 6.020 | 6.335 | 5.800 | 6.150 | 97,840 | +0.15(+2.50%) |
Jun 06, 2018 | 5.990 | 6.060 | 5.960 | 6.000 | 19,160 | -0.01(-0.17%) |
Jun 05, 2018 | 6.000 | 6.050 | 5.780 | 6.010 | 99,465 | -0.01(-0.17%) |
Jun 04, 2018 | 5.980 | 6.080 | 5.980 | 6.020 | 60,663 | +0.03(+0.50%) |
Jun 01, 2018 | 5.600 | 6.260 | 5.600 | 5.990 | 221,609 | +0.27(+4.72%) |
May 31, 2018 | 5.800 | 5.800 | 5.610 | 5.720 | 25,760 | -0.10(-1.72%) |
May 30, 2018 | 5.620 | 5.825 | 5.620 | 5.820 | 37,581 | +0.03(+0.52%) |
May 29, 2018 | 5.780 | 5.800 | 5.710 | 5.790 | 5,712 | +0.03(+0.52%) |
May 25, 2018 | 5.760 | 5.760 | 5.760 | 0 | +0.17(+3.04%) | |
May 24, 2018 | 5.840 | 5.880 | 5.590 | 5.590 | 4,570 | -0.22(-3.79%) |
May 23, 2018 | 5.900 | 5.940 | 5.750 | 5.810 | 6,398 | -0.09(-1.53%) |
May 22, 2018 | 5.950 | 5.960 | 5.890 | 5.900 | 23,701 | -0.07(-1.17%) |
May 21, 2018 | 5.900 | 5.970 | 5.900 | 5.970 | 46,078 | +0.06(+1.02%) |
May 18, 2018 | 5.910 | 5.980 | 5.843 | 5.910 | 22,980 | +0.01(+0.17%) |
May 17, 2018 | 5.910 | 5.960 | 5.900 | 5.900 | 16,598 | +0.00(+0.00%) |
May 16, 2018 | 5.960 | 6.030 | 5.900 | 5.900 | 23,208 | -0.05(-0.84%) |
May 15, 2018 | 6.030 | 6.050 | 5.920 | 5.950 | 13,764 | -0.13(-2.14%) |
May 14, 2018 | 5.850 | 6.090 | 5.790 | 6.080 | 246,987 | +0.22(+3.75%) |
May 11, 2018 | 5.842 | 5.930 | 5.760 | 5.860 | 17,029 | +0.03(+0.51%) |
May 10, 2018 | 5.890 | 5.998 | 5.770 | 5.830 | 12,226 | -0.07(-1.19%) |
May 09, 2018 | 6.110 | 6.110 | 5.850 | 5.900 | 194,542 | -0.14(-2.32%) |
May 08, 2018 | 6.160 | 6.180 | 5.950 | 6.040 | 17,771 | -0.02(-0.33%) |
May 07, 2018 | 6.510 | 6.570 | 6.050 | 6.060 | 34,632 | -0.55(-8.32%) |
May 04, 2018 | 6.830 | 6.920 | 6.430 | 6.610 | 10,380 | -0.07(-1.05%) |
May 03, 2018 | 6.950 | 7.080 | 6.680 | 6.680 | 60,463 | -0.35(-4.98%) |
May 02, 2018 | 6.950 | 7.030 | 6.780 | 7.030 | 14,272 | +0.14(+2.03%) |
May 01, 2018 | 6.890 | 6.966 | 6.682 | 6.890 | 7,321 | +0.04(+0.58%) |
Apr 30, 2018 | 7.070 | 7.070 | 6.735 | 6.850 | 5,311 | -0.10(-1.44%) |
Apr 27, 2018 | 6.720 | 6.960 | 6.540 | 6.950 | 13,889 | +0.29(+4.35%) |
Apr 26, 2018 | 6.580 | 7.000 | 6.490 | 6.660 | 22,548 | +0.10(+1.52%) |
Apr 25, 2018 | 6.480 | 6.570 | 6.460 | 6.560 | 9,727 | +0.01(+0.15%) |
Apr 24, 2018 | 6.600 | 6.600 | 6.393 | 6.550 | 5,080 | -0.02(-0.30%) |
Apr 23, 2018 | 6.580 | 6.580 | 6.570 | 6.570 | 487 | -0.03(-0.44%) |
Apr 20, 2018 | 6.580 | 6.710 | 6.480 | 6.599 | 5,469 | -0.02(-0.32%) |
Apr 19, 2018 | 6.524 | 6.710 | 6.403 | 6.620 | 8,013 | +0.09(+1.38%) |
Apr 18, 2018 | 6.530 | 6.710 | 6.530 | 6.530 | 3,368 | +0.01(+0.15%) |
Apr 17, 2018 | 6.500 | 6.630 | 6.450 | 6.520 | 10,798 | -0.02(-0.31%) |
Apr 16, 2018 | 6.617 | 6.617 | 6.410 | 6.540 | 14,809 | -0.15(-2.24%) |
Apr 13, 2018 | 6.520 | 6.690 | 6.520 | 6.690 | 945 | +0.22(+3.40%) |
Apr 12, 2018 | 6.515 | 6.580 | 6.360 | 6.470 | 8,416 | -0.04(-0.61%) |
Apr 11, 2018 | 6.610 | 6.700 | 6.510 | 6.510 | 2,394 | -0.17(-2.54%) |
Apr 10, 2018 | 6.570 | 6.690 | 6.490 | 6.680 | 6,309 | +0.15(+2.30%) |
Apr 09, 2018 | 6.540 | 6.700 | 6.345 | 6.530 | 5,494 | +0.01(+0.15%) |
Apr 06, 2018 | 6.490 | 6.700 | 6.380 | 6.520 | 8,593 | -0.02(-0.31%) |
Apr 05, 2018 | 6.430 | 6.540 | 6.090 | 6.540 | 11,691 | +0.09(+1.40%) |
Apr 04, 2018 | 6.150 | 6.450 | 6.120 | 6.450 | 11,136 | +0.18(+2.87%) |
Apr 03, 2018 | 6.320 | 6.520 | 6.240 | 6.270 | 7,190 | -0.09(-1.42%) |