Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.000 | 8.050 | 7.820 | 7.880 | 4,739,024 | -0.08(-1.01%) |
Jun 28, 2018 | 7.810 | 7.995 | 7.760 | 7.960 | 5,647,690 | +0.13(+1.66%) |
Jun 27, 2018 | 8.100 | 8.130 | 7.810 | 7.830 | 6,837,655 | -0.23(-2.85%) |
Jun 26, 2018 | 7.830 | 8.130 | 7.810 | 8.060 | 8,672,109 | +0.32(+4.13%) |
Jun 25, 2018 | 8.170 | 8.170 | 7.610 | 7.740 | 10,924,711 | -0.53(-6.41%) |
Jun 22, 2018 | 8.310 | 8.400 | 7.970 | 8.270 | 32,464,328 | +0.01(+0.12%) |
Jun 21, 2018 | 8.520 | 8.775 | 8.240 | 8.260 | 8,161,246 | -0.23(-2.71%) |
Jun 20, 2018 | 8.380 | 8.550 | 8.350 | 8.490 | 7,294,935 | +0.16(+1.92%) |
Jun 19, 2018 | 8.090 | 8.370 | 7.955 | 8.330 | 12,942,831 | +0.13(+1.59%) |
Jun 18, 2018 | 7.940 | 8.210 | 7.930 | 8.200 | 7,332,778 | +0.23(+2.89%) |
Jun 15, 2018 | 8.050 | 7.910 | 7.970 | 10,204,015 | -0.08(-0.99%) | |
Jun 14, 2018 | 7.800 | 8.160 | 7.790 | 8.050 | 14,246,742 | +0.29(+3.74%) |
Jun 13, 2018 | 7.750 | 7.820 | 7.650 | 7.760 | 7,738,088 | +0.07(+0.91%) |
Jun 12, 2018 | 7.620 | 7.810 | 7.580 | 7.690 | 6,773,862 | +0.12(+1.59%) |
Jun 11, 2018 | 7.650 | 7.650 | 7.490 | 7.570 | 6,587,178 | -0.07(-0.92%) |
Jun 08, 2018 | 7.600 | 7.710 | 7.550 | 7.640 | 4,510,160 | +0.02(+0.26%) |
Jun 07, 2018 | 7.790 | 7.800 | 7.330 | 7.620 | 9,671,904 | -0.19(-2.43%) |
Jun 06, 2018 | 7.885 | 7.810 | 7,240,129 | +0.26(+3.44%) | ||
Jun 05, 2018 | 7.500 | 7.690 | 7.460 | 7.550 | 7,770,044 | +0.05(+0.67%) |
Jun 04, 2018 | 7.460 | 7.530 | 7.350 | 7.500 | 4,778,951 | +0.05(+0.67%) |
Jun 01, 2018 | 7.220 | 7.490 | 7.195 | 7.450 | 6,525,887 | +0.23(+3.19%) |
May 31, 2018 | 7.210 | 7.320 | 7.180 | 7.220 | 6,598,523 | +0.02(+0.28%) |
May 30, 2018 | 7.000 | 7.250 | 6.940 | 7.200 | 14,142,036 | +0.21(+3.00%) |
May 29, 2018 | 6.990 | 7.080 | 6.915 | 6.990 | 14,011,955 | -0.02(-0.29%) |
May 25, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.38(-5.14%) | |
May 24, 2018 | 7.400 | 7.470 | 7.295 | 7.390 | 3,797,461 | -0.01(-0.14%) |
May 23, 2018 | 7.230 | 7.420 | 7.200 | 7.400 | 3,891,441 | +0.13(+1.79%) |
May 22, 2018 | 7.340 | 7.450 | 7.225 | 7.270 | 4,484,260 | -0.05(-0.68%) |
May 21, 2018 | 7.470 | 7.490 | 7.210 | 7.320 | 12,075,104 | -0.07(-0.95%) |
May 18, 2018 | 7.410 | 7.460 | 7.270 | 7.390 | 4,346,928 | -0.02(-0.27%) |
May 17, 2018 | 7.570 | 7.600 | 7.265 | 7.410 | 8,568,131 | -0.21(-2.76%) |
May 16, 2018 | 7.210 | 7.710 | 7.180 | 7.620 | 9,784,758 | +0.37(+5.10%) |
May 15, 2018 | 7.200 | 7.270 | 7.080 | 7.250 | 6,906,354 | -0.03(-0.41%) |
May 14, 2018 | 7.240 | 7.315 | 7.130 | 7.280 | 6,931,656 | +0.02(+0.28%) |
May 11, 2018 | 7.160 | 7.396 | 7.150 | 7.260 | 9,446,434 | +0.10(+1.40%) |
May 10, 2018 | 7.590 | 7.610 | 7.090 | 7.160 | 11,253,246 | -0.34(-4.53%) |
May 09, 2018 | 7.180 | 7.540 | 7.120 | 7.500 | 12,958,220 | +0.33(+4.60%) |
May 08, 2018 | 7.130 | 7.320 | 7.090 | 7.170 | 11,399,903 | +0.00(+0.00%) |
May 07, 2018 | 6.880 | 7.240 | 6.850 | 7.170 | 19,258,208 | +0.28(+4.06%) |
May 04, 2018 | 6.600 | 7.250 | 6.400 | 6.890 | 46,915,500 | +1.14(+19.83%) |
May 03, 2018 | 5.590 | 5.790 | 5.490 | 5.750 | 12,395,487 | +0.12(+2.13%) |
May 02, 2018 | 5.500 | 5.670 | 5.480 | 5.630 | 5,827,989 | +0.08(+1.44%) |
May 01, 2018 | 5.600 | 5.690 | 5.370 | 5.550 | 5,231,349 | -0.06(-1.07%) |
Apr 30, 2018 | 5.470 | 5.670 | 5.470 | 5.610 | 7,319,212 | +0.14(+2.56%) |
Apr 27, 2018 | 5.470 | 5.560 | 5.310 | 5.470 | 6,592,146 | +0.02(+0.37%) |
Apr 26, 2018 | 5.230 | 5.495 | 5.163 | 5.450 | 7,232,034 | +0.23(+4.41%) |
Apr 25, 2018 | 5.270 | 5.280 | 5.090 | 5.220 | 6,774,587 | -0.03(-0.57%) |
Apr 24, 2018 | 5.280 | 5.340 | 5.168 | 5.250 | 5,711,017 | -0.02(-0.38%) |
Apr 23, 2018 | 5.310 | 5.360 | 5.190 | 5.270 | 4,851,744 | -0.04(-0.75%) |
Apr 20, 2018 | 5.310 | 5.400 | 5.270 | 5.310 | 6,633,289 | -0.03(-0.56%) |
Apr 19, 2018 | 5.280 | 5.380 | 5.205 | 5.340 | 8,966,549 | +0.04(+0.75%) |
Apr 18, 2018 | 5.150 | 5.330 | 5.110 | 5.300 | 6,776,228 | +0.17(+3.31%) |
Apr 17, 2018 | 5.190 | 5.300 | 5.120 | 5.130 | 5,999,857 | +0.00(+0.00%) |
Apr 16, 2018 | 5.090 | 5.185 | 5.049 | 5.130 | 4,251,831 | +0.03(+0.59%) |
Apr 13, 2018 | 5.020 | 5.150 | 4.970 | 5.100 | 5,854,005 | +0.09(+1.80%) |
Apr 12, 2018 | 4.970 | 5.150 | 4.930 | 5.010 | 6,742,064 | +0.08(+1.62%) |
Apr 11, 2018 | 4.790 | 5.080 | 4.790 | 4.930 | 5,588,158 | +0.14(+2.92%) |
Apr 10, 2018 | 4.780 | 4.930 | 4.760 | 4.790 | 8,804,909 | +0.05(+1.05%) |
Apr 09, 2018 | 4.770 | 4.870 | 4.680 | 4.740 | 6,573,836 | -0.03(-0.63%) |
Apr 06, 2018 | 4.800 | 4.950 | 4.670 | 4.770 | 6,175,272 | -0.09(-1.85%) |
Apr 05, 2018 | 4.770 | 4.880 | 4.690 | 4.860 | 6,859,466 | +0.13(+2.75%) |
Apr 04, 2018 | 4.600 | 4.810 | 4.585 | 4.730 | 6,956,434 | +0.09(+1.94%) |
Apr 03, 2018 | 4.810 | 4.850 | 4.590 | 4.640 | 14,199,578 | -0.15(-3.13%) |