Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.750 | 7.050 | 6.750 | 7.050 | 307,425 | +0.30(+4.44%) |
Jun 28, 2018 | 6.850 | 6.950 | 6.650 | 6.750 | 341,481 | -0.10(-1.46%) |
Jun 27, 2018 | 7.000 | 7.000 | 6.760 | 6.850 | 338,957 | -0.10(-1.44%) |
Jun 26, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 360,214 | -0.05(-0.71%) |
Jun 25, 2018 | 7.250 | 7.300 | 6.800 | 7.000 | 606,721 | -0.35(-4.76%) |
Jun 22, 2018 | 7.450 | 7.450 | 7.250 | 7.350 | 519,456 | -0.10(-1.34%) |
Jun 21, 2018 | 7.650 | 7.702 | 7.400 | 7.450 | 229,514 | -0.15(-1.97%) |
Jun 20, 2018 | 7.450 | 7.650 | 7.450 | 7.600 | 320,697 | +0.20(+2.70%) |
Jun 19, 2018 | 7.300 | 7.525 | 7.100 | 7.400 | 338,056 | +0.05(+0.68%) |
Jun 18, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 358,142 | -0.15(-2.00%) |
Jun 15, 2018 | 7.700 | 7.500 | 7.500 | 316,719 | -0.20(-2.60%) | |
Jun 14, 2018 | 7.850 | 7.950 | 7.600 | 7.700 | 256,805 | -0.10(-1.28%) |
Jun 13, 2018 | 7.800 | 7.992 | 7.700 | 7.800 | 319,232 | +0.00(+0.00%) |
Jun 12, 2018 | 7.650 | 7.850 | 7.600 | 7.800 | 377,356 | +0.10(+1.30%) |
Jun 11, 2018 | 7.700 | 7.750 | 7.500 | 7.700 | 293,087 | +0.05(+0.65%) |
Jun 08, 2018 | 7.800 | 7.850 | 7.550 | 7.650 | 311,885 | -0.25(-3.16%) |
Jun 07, 2018 | 8.500 | 8.595 | 7.850 | 7.900 | 402,639 | -0.50(-5.95%) |
Jun 06, 2018 | 8.050 | 8.425 | 7.950 | 8.400 | 700,861 | +0.45(+5.66%) |
Jun 05, 2018 | 7.800 | 8.100 | 7.750 | 7.950 | 593,081 | +0.20(+2.58%) |
Jun 04, 2018 | 7.550 | 7.950 | 7.500 | 7.750 | 594,635 | +0.30(+4.03%) |
Jun 01, 2018 | 7.300 | 7.450 | 7.200 | 7.450 | 264,488 | +0.20(+2.76%) |
May 31, 2018 | 7.450 | 7.550 | 7.150 | 7.250 | 327,188 | -0.15(-2.03%) |
May 30, 2018 | 7.600 | 7.750 | 7.350 | 7.400 | 358,335 | -0.15(-1.99%) |
May 29, 2018 | 7.700 | 7.700 | 7.300 | 7.550 | 554,409 | +0.00(+0.00%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.35(-4.43%) | |
May 24, 2018 | 7.150 | 8.045 | 7.150 | 7.900 | 1,524,008 | +1.25(+18.80%) |
May 23, 2018 | 6.550 | 6.650 | 6.450 | 6.650 | 118,069 | +0.05(+0.76%) |
May 22, 2018 | 6.500 | 6.650 | 6.500 | 6.600 | 194,090 | +0.05(+0.76%) |
May 21, 2018 | 6.400 | 6.550 | 6.400 | 6.550 | 140,040 | +0.15(+2.34%) |
May 18, 2018 | 6.650 | 6.650 | 6.375 | 6.400 | 202,060 | -0.25(-3.76%) |
May 17, 2018 | 6.700 | 6.700 | 6.600 | 6.650 | 153,141 | +0.00(+0.00%) |
May 16, 2018 | 6.550 | 6.800 | 6.550 | 6.650 | 236,142 | +0.05(+0.76%) |
May 15, 2018 | 6.600 | 6.650 | 6.500 | 6.600 | 165,927 | -0.05(-0.75%) |
May 14, 2018 | 6.450 | 6.650 | 6.450 | 6.650 | 337,723 | +0.30(+4.72%) |
May 11, 2018 | 6.450 | 6.450 | 6.275 | 6.350 | 198,083 | -0.05(-0.78%) |
May 10, 2018 | 6.350 | 6.450 | 6.300 | 6.400 | 184,820 | +0.00(+0.00%) |
May 09, 2018 | 6.450 | 6.550 | 6.400 | 6.400 | 454,821 | -0.10(-1.54%) |
May 08, 2018 | 6.450 | 6.550 | 6.400 | 6.500 | 152,311 | +0.05(+0.78%) |
May 07, 2018 | 6.600 | 6.600 | 6.400 | 6.450 | 333,993 | -0.10(-1.53%) |
May 04, 2018 | 6.350 | 6.600 | 6.300 | 6.550 | 293,383 | +0.20(+3.15%) |
May 03, 2018 | 6.400 | 6.550 | 6.300 | 6.350 | 587,441 | -0.15(-2.31%) |
May 02, 2018 | 6.300 | 6.550 | 6.200 | 6.500 | 407,990 | +0.35(+5.69%) |
May 01, 2018 | 5.800 | 6.200 | 5.800 | 6.150 | 442,616 | +0.30(+5.13%) |
Apr 30, 2018 | 5.800 | 6.000 | 5.800 | 5.850 | 453,625 | +0.05(+0.86%) |
Apr 27, 2018 | 6.350 | 6.350 | 5.800 | 5.800 | 748,592 | -0.55(-8.66%) |
Apr 26, 2018 | 6.250 | 6.400 | 6.000 | 6.350 | 809,779 | +0.40(+6.72%) |
Apr 25, 2018 | 6.250 | 6.375 | 5.890 | 5.950 | 782,007 | -0.30(-4.80%) |
Apr 24, 2018 | 6.450 | 6.525 | 6.150 | 6.250 | 326,360 | -0.10(-1.57%) |
Apr 23, 2018 | 6.500 | 6.600 | 6.350 | 6.350 | 151,848 | -0.10(-1.55%) |
Apr 20, 2018 | 6.450 | 6.625 | 6.350 | 6.450 | 327,805 | -0.05(-0.77%) |
Apr 19, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 468,764 | -0.30(-4.41%) |
Apr 18, 2018 | 7.150 | 7.150 | 6.750 | 6.800 | 411,976 | -0.30(-4.23%) |
Apr 17, 2018 | 7.150 | 7.225 | 7.050 | 7.100 | 363,215 | +0.30(+4.41%) |
Apr 16, 2018 | 7.200 | 7.200 | 6.400 | 6.800 | 724,052 | -0.40(-5.56%) |
Apr 13, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 252,071 | +0.10(+1.41%) |
Apr 12, 2018 | 6.900 | 7.200 | 6.800 | 7.100 | 765,486 | -0.20(-2.74%) |
Apr 11, 2018 | 7.000 | 7.450 | 6.950 | 7.300 | 335,251 | +0.35(+5.04%) |
Apr 10, 2018 | 6.950 | 7.050 | 6.800 | 6.950 | 388,168 | +0.10(+1.46%) |
Apr 09, 2018 | 6.950 | 7.100 | 6.850 | 6.850 | 230,901 | -0.10(-1.44%) |
Apr 06, 2018 | 7.150 | 7.325 | 6.875 | 6.950 | 367,513 | -0.30(-4.14%) |
Apr 05, 2018 | 7.200 | 7.325 | 7.100 | 7.250 | 205,112 | +0.05(+0.69%) |
Apr 04, 2018 | 6.950 | 7.200 | 6.900 | 7.200 | 219,000 | +0.15(+2.13%) |
Apr 03, 2018 | 6.950 | 7.150 | 6.950 | 7.050 | 226,670 | +0.10(+1.44%) |