Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.510 | 6.535 | 6.480 | 6.500 | 160,475 | +0.11(+1.72%) |
Jun 28, 2018 | 6.400 | 6.400 | 6.320 | 6.390 | 382,569 | -0.13(-1.99%) |
Jun 27, 2018 | 6.640 | 6.680 | 6.520 | 6.520 | 551,622 | -0.56(-7.91%) |
Jun 26, 2018 | 7.180 | 7.185 | 7.080 | 7.080 | 211,470 | +0.16(+2.31%) |
Jun 25, 2018 | 7.020 | 7.030 | 6.850 | 6.920 | 332,406 | -0.25(-3.49%) |
Jun 22, 2018 | 7.240 | 7.250 | 7.160 | 7.170 | 131,757 | +0.15(+2.14%) |
Jun 21, 2018 | 7.150 | 7.150 | 7.010 | 7.020 | 208,510 | +0.11(+1.59%) |
Jun 20, 2018 | 6.890 | 6.970 | 6.890 | 6.910 | 141,896 | +0.06(+0.88%) |
Jun 19, 2018 | 6.850 | 6.920 | 6.820 | 6.850 | 179,209 | -0.22(-3.11%) |
Jun 18, 2018 | 7.040 | 7.090 | 7.000 | 7.070 | 102,884 | -0.10(-1.39%) |
Jun 15, 2018 | 7.360 | 7.360 | 7.170 | 435,568 | -0.19(-2.58%) | |
Jun 14, 2018 | 7.300 | 7.370 | 7.280 | 7.360 | 437,128 | +0.16(+2.22%) |
Jun 13, 2018 | 7.180 | 7.300 | 7.170 | 7.200 | 517,315 | +0.30(+4.35%) |
Jun 12, 2018 | 6.830 | 6.900 | 6.810 | 6.900 | 197,734 | +0.13(+1.92%) |
Jun 11, 2018 | 6.730 | 6.810 | 6.710 | 6.770 | 161,922 | +0.17(+2.58%) |
Jun 08, 2018 | 6.570 | 6.630 | 6.540 | 6.600 | 115,964 | +0.01(+0.15%) |
Jun 07, 2018 | 6.720 | 6.720 | 6.580 | 6.590 | 197,349 | -0.25(-3.65%) |
Jun 06, 2018 | 6.840 | 138,991 | +0.14(+2.09%) | |||
Jun 05, 2018 | 6.750 | 6.750 | 6.675 | 6.700 | 88,157 | -0.05(-0.74%) |
Jun 04, 2018 | 6.740 | 6.800 | 6.700 | 6.750 | 159,148 | +0.04(+0.60%) |
Jun 01, 2018 | 6.620 | 6.730 | 6.600 | 6.710 | 243,377 | +0.15(+2.29%) |
May 31, 2018 | 6.500 | 6.600 | 6.500 | 6.560 | 132,128 | +0.04(+0.61%) |
May 30, 2018 | 6.410 | 6.520 | 6.390 | 6.520 | 94,131 | +0.14(+2.19%) |
May 29, 2018 | 6.450 | 6.470 | 6.380 | 6.380 | 136,082 | -0.12(-1.85%) |
May 25, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.02(-0.31%) | |
May 24, 2018 | 6.570 | 6.591 | 6.460 | 6.520 | 72,111 | +0.02(+0.31%) |
May 23, 2018 | 6.420 | 6.530 | 6.410 | 6.500 | 164,520 | -0.08(-1.22%) |
May 22, 2018 | 6.510 | 6.660 | 6.510 | 6.580 | 107,569 | +0.02(+0.30%) |
May 21, 2018 | 6.630 | 6.650 | 6.550 | 6.560 | 208,947 | +0.05(+0.77%) |
May 18, 2018 | 6.630 | 6.630 | 6.510 | 6.510 | 187,171 | -0.13(-1.96%) |
May 17, 2018 | 6.700 | 6.750 | 6.620 | 6.640 | 135,971 | -0.14(-2.06%) |
May 16, 2018 | 6.760 | 6.818 | 6.710 | 6.780 | 233,146 | +0.08(+1.19%) |
May 15, 2018 | 6.790 | 6.810 | 6.700 | 6.700 | 196,191 | -0.19(-2.76%) |
May 14, 2018 | 6.890 | 6.940 | 6.860 | 6.890 | 256,631 | +0.17(+2.53%) |
May 11, 2018 | 6.840 | 6.870 | 6.720 | 6.720 | 516,208 | -0.52(-7.18%) |
May 10, 2018 | 6.930 | 7.350 | 6.930 | 7.240 | 796,073 | +0.38(+5.54%) |
May 09, 2018 | 6.610 | 6.950 | 6.570 | 6.860 | 374,446 | +0.19(+2.85%) |
May 08, 2018 | 6.660 | 6.730 | 6.550 | 6.670 | 235,830 | -0.10(-1.48%) |
May 07, 2018 | 6.720 | 6.850 | 6.710 | 6.770 | 327,578 | -0.02(-0.29%) |
May 04, 2018 | 6.580 | 6.855 | 6.580 | 6.790 | 264,828 | +0.19(+2.88%) |
May 03, 2018 | 6.500 | 6.600 | 6.430 | 6.600 | 252,388 | +0.23(+3.61%) |
May 02, 2018 | 6.390 | 6.390 | 6.347 | 6.370 | 172,601 | -0.08(-1.24%) |
May 01, 2018 | 6.440 | 6.450 | 6.395 | 6.450 | 173,943 | -0.03(-0.46%) |
Apr 30, 2018 | 6.470 | 6.510 | 6.430 | 6.480 | 134,773 | +0.04(+0.62%) |
Apr 27, 2018 | 6.340 | 6.440 | 6.320 | 6.440 | 228,054 | +0.04(+0.63%) |
Apr 26, 2018 | 6.320 | 6.400 | 6.320 | 6.400 | 117,843 | +0.05(+0.79%) |
Apr 25, 2018 | 6.250 | 6.350 | 6.250 | 6.350 | 222,664 | -0.13(-2.01%) |
Apr 24, 2018 | 6.530 | 6.580 | 6.450 | 6.480 | 148,907 | -0.03(-0.46%) |
Apr 23, 2018 | 6.570 | 6.580 | 6.480 | 6.510 | 134,226 | -0.14(-2.11%) |
Apr 20, 2018 | 6.730 | 6.750 | 6.630 | 6.650 | 224,787 | -0.03(-0.45%) |
Apr 19, 2018 | 6.800 | 6.850 | 6.635 | 6.680 | 401,594 | -0.02(-0.30%) |
Apr 18, 2018 | 6.630 | 6.725 | 6.620 | 6.700 | 570,054 | +0.52(+8.41%) |
Apr 17, 2018 | 6.090 | 6.190 | 6.080 | 6.180 | 142,701 | -0.05(-0.80%) |
Apr 16, 2018 | 6.200 | 6.260 | 6.190 | 6.230 | 131,205 | -0.09(-1.42%) |
Apr 13, 2018 | 6.410 | 6.410 | 6.315 | 6.320 | 194,507 | -0.13(-2.02%) |
Apr 12, 2018 | 6.350 | 6.480 | 6.350 | 6.450 | 156,530 | -0.08(-1.23%) |
Apr 11, 2018 | 6.400 | 6.560 | 6.400 | 6.530 | 156,830 | -0.01(-0.15%) |
Apr 10, 2018 | 6.450 | 6.540 | 6.440 | 6.540 | 214,962 | +0.17(+2.67%) |
Apr 09, 2018 | 6.360 | 6.450 | 6.334 | 6.370 | 136,755 | +0.09(+1.43%) |
Apr 06, 2018 | 6.370 | 6.420 | 6.220 | 6.280 | 369,145 | -0.33(-4.99%) |
Apr 05, 2018 | 6.610 | 6.665 | 6.600 | 6.610 | 168,060 | +0.00(+0.00%) |
Apr 04, 2018 | 6.460 | 6.620 | 6.430 | 6.610 | 199,464 | -0.11(-1.64%) |
Apr 03, 2018 | 6.760 | 6.840 | 6.645 | 6.720 | 309,273 | +0.23(+3.54%) |