Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.860 | 6.860 | 6.610 | 6.670 | 839,970 | -0.13(-1.91%) |
Jun 28, 2018 | 6.560 | 6.885 | 6.530 | 6.800 | 939,405 | +0.18(+2.72%) |
Jun 27, 2018 | 6.940 | 6.990 | 6.620 | 6.620 | 998,965 | -0.33(-4.75%) |
Jun 26, 2018 | 7.030 | 7.072 | 6.910 | 6.950 | 958,443 | -0.05(-0.71%) |
Jun 25, 2018 | 7.070 | 7.110 | 6.770 | 7.000 | 2,078,835 | -0.03(-0.43%) |
Jun 22, 2018 | 7.200 | 7.218 | 6.940 | 7.030 | 1,967,905 | -0.15(-2.09%) |
Jun 21, 2018 | 7.220 | 7.275 | 7.070 | 7.180 | 983,887 | -0.07(-0.97%) |
Jun 20, 2018 | 7.120 | 7.310 | 7.080 | 7.250 | 1,762,536 | +0.24(+3.42%) |
Jun 19, 2018 | 6.900 | 7.079 | 6.680 | 7.010 | 1,761,705 | +0.01(+0.14%) |
Jun 18, 2018 | 6.740 | 7.060 | 6.700 | 7.000 | 1,982,548 | +0.23(+3.40%) |
Jun 15, 2018 | 6.775 | 6.660 | 6.770 | 1,804,110 | +0.04(+0.59%) | |
Jun 14, 2018 | 6.650 | 6.750 | 6.560 | 6.730 | 801,904 | +0.09(+1.36%) |
Jun 13, 2018 | 6.640 | 6.700 | 6.590 | 6.640 | 725,157 | -0.01(-0.15%) |
Jun 12, 2018 | 6.630 | 6.740 | 6.605 | 6.650 | 685,837 | +0.06(+0.91%) |
Jun 11, 2018 | 6.630 | 6.650 | 6.530 | 6.590 | 631,087 | -0.02(-0.30%) |
Jun 08, 2018 | 6.650 | 6.680 | 6.570 | 6.610 | 634,374 | -0.01(-0.15%) |
Jun 07, 2018 | 6.760 | 6.770 | 6.525 | 6.620 | 793,706 | -0.15(-2.22%) |
Jun 06, 2018 | 6.770 | 863,629 | +0.02(+0.30%) | |||
Jun 05, 2018 | 6.640 | 6.760 | 6.610 | 6.750 | 1,121,285 | +0.12(+1.81%) |
Jun 04, 2018 | 6.650 | 6.710 | 6.484 | 6.630 | 854,047 | -0.02(-0.30%) |
Jun 01, 2018 | 6.610 | 6.710 | 6.595 | 6.650 | 827,636 | +0.06(+0.91%) |
May 31, 2018 | 6.750 | 6.990 | 6.570 | 6.590 | 1,530,214 | -0.14(-2.08%) |
May 30, 2018 | 6.550 | 6.790 | 6.490 | 6.730 | 1,644,901 | +0.19(+2.91%) |
May 29, 2018 | 6.490 | 6.590 | 6.380 | 6.540 | 1,024,562 | +0.05(+0.77%) |
May 25, 2018 | 6.490 | 6.490 | 6.490 | 0 | -0.10(-1.52%) | |
May 24, 2018 | 6.480 | 6.740 | 6.410 | 6.590 | 992,476 | +0.07(+1.07%) |
May 23, 2018 | 6.410 | 6.600 | 6.390 | 6.520 | 609,916 | +0.09(+1.40%) |
May 22, 2018 | 6.550 | 6.590 | 6.430 | 6.430 | 616,130 | -0.07(-1.08%) |
May 21, 2018 | 6.610 | 6.700 | 6.350 | 6.500 | 863,664 | -0.06(-0.91%) |
May 18, 2018 | 6.550 | 6.715 | 6.500 | 6.560 | 1,173,809 | +0.05(+0.77%) |
May 17, 2018 | 6.450 | 6.570 | 6.400 | 6.510 | 674,621 | +0.10(+1.56%) |
May 16, 2018 | 6.400 | 6.460 | 6.350 | 6.410 | 1,092,060 | -0.04(-0.62%) |
May 15, 2018 | 6.540 | 6.570 | 6.320 | 6.450 | 922,121 | -0.13(-1.98%) |
May 14, 2018 | 6.570 | 6.790 | 6.540 | 6.580 | 1,355,775 | +0.00(+0.00%) |
May 11, 2018 | 6.260 | 6.700 | 6.250 | 6.580 | 1,550,936 | +0.11(+1.70%) |
May 10, 2018 | 6.270 | 6.750 | 6.270 | 6.470 | 2,684,746 | +0.18(+2.86%) |
May 09, 2018 | 5.600 | 6.470 | 5.493 | 6.290 | 4,071,457 | +0.82(+14.99%) |
May 08, 2018 | 5.630 | 5.630 | 5.340 | 5.470 | 905,872 | -0.15(-2.67%) |
May 07, 2018 | 5.590 | 5.660 | 5.520 | 5.620 | 644,564 | +0.08(+1.44%) |
May 04, 2018 | 5.290 | 5.590 | 5.290 | 5.540 | 580,811 | +0.20(+3.75%) |
May 03, 2018 | 5.380 | 5.400 | 5.250 | 5.340 | 493,574 | -0.06(-1.11%) |
May 02, 2018 | 5.260 | 5.445 | 5.240 | 5.400 | 612,190 | +0.11(+2.08%) |
May 01, 2018 | 5.180 | 5.310 | 5.160 | 5.290 | 424,598 | +0.09(+1.73%) |
Apr 30, 2018 | 5.230 | 5.310 | 5.170 | 5.200 | 451,785 | -0.03(-0.57%) |
Apr 27, 2018 | 5.350 | 5.400 | 5.190 | 5.230 | 525,519 | -0.13(-2.43%) |
Apr 26, 2018 | 5.310 | 5.420 | 5.290 | 5.360 | 515,073 | +0.05(+0.94%) |
Apr 25, 2018 | 5.400 | 5.440 | 5.280 | 5.310 | 687,088 | -0.07(-1.30%) |
Apr 24, 2018 | 5.470 | 5.550 | 5.330 | 5.380 | 973,025 | -0.09(-1.65%) |
Apr 23, 2018 | 5.530 | 5.580 | 5.365 | 5.470 | 595,261 | -0.02(-0.36%) |
Apr 20, 2018 | 5.620 | 5.680 | 5.470 | 5.490 | 757,926 | -0.17(-3.00%) |
Apr 19, 2018 | 5.640 | 5.710 | 5.580 | 5.660 | 585,326 | +0.02(+0.35%) |
Apr 18, 2018 | 5.480 | 5.765 | 5.480 | 5.640 | 1,022,317 | +0.17(+3.11%) |
Apr 17, 2018 | 5.410 | 5.530 | 5.340 | 5.470 | 687,941 | +0.12(+2.24%) |
Apr 16, 2018 | 5.440 | 5.480 | 5.330 | 5.350 | 489,544 | -0.03(-0.56%) |
Apr 13, 2018 | 5.420 | 5.460 | 5.290 | 5.380 | 427,091 | -0.05(-0.92%) |
Apr 12, 2018 | 5.470 | 5.540 | 5.400 | 5.430 | 609,441 | -0.02(-0.37%) |
Apr 11, 2018 | 5.270 | 5.550 | 5.250 | 5.450 | 1,247,485 | +0.13(+2.44%) |
Apr 10, 2018 | 5.280 | 5.350 | 5.180 | 5.320 | 547,950 | +0.13(+2.50%) |
Apr 09, 2018 | 5.250 | 5.330 | 5.130 | 5.190 | 847,090 | -0.01(-0.19%) |
Apr 06, 2018 | 5.250 | 5.380 | 5.110 | 5.200 | 1,198,090 | -0.10(-1.89%) |
Apr 05, 2018 | 5.410 | 5.480 | 5.210 | 5.300 | 859,469 | -0.05(-0.93%) |
Apr 04, 2018 | 5.250 | 5.370 | 5.225 | 5.350 | 1,129,639 | +0.04(+0.75%) |
Apr 03, 2018 | 5.300 | 5.400 | 5.240 | 5.310 | 956,269 | +0.05(+0.95%) |