Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.770 | 5.770 | 5.470 | 5.470 | 1,952 | +0.13(+2.43%) |
Jun 28, 2018 | 5.620 | 5.620 | 5.340 | 5.340 | 1,001 | -0.22(-3.96%) |
Jun 27, 2018 | 5.780 | 5.780 | 5.410 | 5.560 | 5,432 | +0.12(+2.21%) |
Jun 26, 2018 | 5.440 | 5.670 | 5.440 | 5.440 | 8,014 | +0.03(+0.55%) |
Jun 25, 2018 | 5.610 | 5.680 | 5.410 | 5.410 | 4,649 | -0.61(-10.13%) |
Jun 22, 2018 | 6.020 | 6.020 | 5.810 | 6.020 | 3,032 | +0.41(+7.31%) |
Jun 21, 2018 | 5.620 | 5.800 | 5.610 | 5.610 | 6,054 | -0.23(-3.94%) |
Jun 20, 2018 | 5.850 | 5.850 | 5.610 | 5.840 | 4,355 | +0.00(+0.00%) |
Jun 19, 2018 | 5.910 | 5.910 | 5.610 | 5.840 | 4,167 | -0.17(-2.83%) |
Jun 18, 2018 | 6.006 | 6.340 | 6.006 | 6.010 | 4,962 | -0.30(-4.75%) |
Jun 15, 2018 | 6.230 | 6.310 | 6.230 | 6.310 | 3,473 | -0.26(-3.96%) |
Jun 14, 2018 | 6.570 | 6.670 | 6.570 | 6.570 | 2,453 | +0.00(+0.00%) |
Jun 13, 2018 | 6.570 | 6.570 | 6.570 | 6.570 | 285 | -0.32(-4.64%) |
Jun 12, 2018 | 6.890 | 6.890 | 6.890 | 6.890 | 2,088 | +0.23(+3.45%) |
Jun 11, 2018 | 6.670 | 6.950 | 6.650 | 6.660 | 4,441 | -0.41(-5.80%) |
Jun 08, 2018 | 6.977 | 7.070 | 6.760 | 7.070 | 2,574 | -0.05(-0.70%) |
Jun 07, 2018 | 7.590 | 7.590 | 7.120 | 7.120 | 1,689 | -0.08(-1.11%) |
Jun 06, 2018 | 7.270 | 7.510 | 7.100 | 7.200 | 27,600 | +0.03(+0.42%) |
Jun 05, 2018 | 7.086 | 7.170 | 6.800 | 7.170 | 1,712 | +0.30(+4.37%) |
Jun 04, 2018 | 6.800 | 6.870 | 6.800 | 6.870 | 9,155 | +0.05(+0.73%) |
Jun 01, 2018 | 6.900 | 6.900 | 6.820 | 6.820 | 1,690 | +0.13(+1.94%) |
May 31, 2018 | 7.010 | 7.050 | 6.670 | 6.690 | 2,555 | +0.10(+1.52%) |
May 30, 2018 | 6.830 | 6.930 | 6.590 | 6.590 | 6,933 | -0.23(-3.37%) |
May 29, 2018 | 6.800 | 6.820 | 6.640 | 6.820 | 5,139 | +0.24(+3.65%) |
May 25, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.32(-4.64%) | |
May 24, 2018 | 6.720 | 6.900 | 6.720 | 6.900 | 3,836 | +0.13(+1.92%) |
May 23, 2018 | 7.090 | 7.090 | 6.770 | 6.770 | 22,364 | -0.66(-8.88%) |
May 22, 2018 | 7.090 | 7.430 | 7.090 | 7.430 | 1,625 | +0.23(+3.19%) |
May 21, 2018 | 7.407 | 7.430 | 7.110 | 7.200 | 10,267 | -0.16(-2.17%) |
May 18, 2018 | 7.350 | 7.360 | 7.350 | 7.360 | 5,036 | -0.09(-1.21%) |
May 17, 2018 | 7.460 | 7.460 | 7.450 | 7.450 | 1,894 | +0.07(+0.95%) |
May 16, 2018 | 7.390 | 7.250 | 7.380 | 2,628 | +0.33(+4.68%) | |
May 15, 2018 | 7.180 | 7.180 | 7.050 | 7.050 | 2,805 | -0.19(-2.62%) |
May 14, 2018 | 7.290 | 7.290 | 7.240 | 7.240 | 1,761 | -0.15(-2.03%) |
May 11, 2018 | 7.316 | 7.400 | 7.000 | 7.390 | 3,305 | +0.29(+4.08%) |
May 10, 2018 | 7.000 | 7.100 | 7.000 | 7.100 | 7,175 | +0.12(+1.72%) |
May 09, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 1,162 | +0.18(+2.65%) |
May 08, 2018 | 6.790 | 6.800 | 6.370 | 6.800 | 1,110 | -0.16(-2.30%) |
May 07, 2018 | 6.820 | 6.960 | 6.630 | 6.960 | 2,958 | +0.17(+2.50%) |
May 04, 2018 | 6.790 | 6.790 | 6.790 | 6.790 | 2,149 | +0.03(+0.44%) |
May 03, 2018 | 6.760 | 6.760 | 6.760 | 6.760 | 401 | +0.46(+7.30%) |
May 02, 2018 | 6.680 | 6.680 | 6.300 | 6.300 | 3,759 | +0.15(+2.44%) |
May 01, 2018 | 6.550 | 6.550 | 6.120 | 6.150 | 5,136 | -0.48(-7.24%) |
Apr 30, 2018 | 6.620 | 6.630 | 6.550 | 6.630 | 129,886 | +0.10(+1.53%) |
Apr 27, 2018 | 6.520 | 6.530 | 6.380 | 6.530 | 2,199 | -0.09(-1.36%) |
Apr 26, 2018 | 6.572 | 6.630 | 6.430 | 6.620 | 3,584 | +0.24(+3.76%) |
Apr 25, 2018 | 6.480 | 6.480 | 6.380 | 6.380 | 864 | -0.22(-3.33%) |
Apr 24, 2018 | 6.610 | 6.610 | 6.380 | 6.600 | 1,725 | -0.05(-0.75%) |
Apr 23, 2018 | 6.640 | 6.660 | 6.640 | 6.650 | 14,409 | +0.26(+4.07%) |
Apr 20, 2018 | 6.682 | 6.760 | 6.390 | 6.390 | 4,010 | -0.51(-7.39%) |
Apr 19, 2018 | 6.850 | 6.900 | 6.600 | 6.900 | 3,994 | +0.05(+0.73%) |
Apr 18, 2018 | 6.660 | 6.850 | 6.660 | 6.850 | 11,111 | +0.16(+2.39%) |
Apr 17, 2018 | 6.690 | 6.690 | 6.690 | 6.690 | 478 | +0.09(+1.36%) |
Apr 16, 2018 | 6.770 | 6.770 | 6.500 | 6.600 | 6,804 | -0.11(-1.64%) |
Apr 13, 2018 | 6.850 | 6.850 | 6.400 | 6.710 | 2,368 | +0.01(+0.15%) |
Apr 12, 2018 | 6.700 | 6.700 | 6.700 | 6.700 | 2,315 | +0.18(+2.76%) |
Apr 11, 2018 | 6.600 | 6.840 | 6.520 | 6.520 | 5,616 | +0.15(+2.35%) |
Apr 10, 2018 | 6.600 | 6.600 | 6.370 | 6.370 | 6,058 | -0.04(-0.62%) |
Apr 09, 2018 | 6.080 | 6.410 | 6.080 | 6.410 | 12,438 | -0.14(-2.14%) |
Apr 06, 2018 | 6.580 | 6.580 | 5.940 | 6.550 | 2,544 | -0.04(-0.61%) |
Apr 05, 2018 | 6.590 | 6.590 | 5.970 | 6.590 | 1,965 | +0.50(+8.12%) |
Apr 04, 2018 | 6.035 | 6.400 | 6.035 | 6.095 | 6,629 | -0.50(-7.65%) |
Apr 03, 2018 | 6.087 | 6.600 | 5.970 | 6.600 | 49,932 | +0.55(+9.09%) |