Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.420 | 6.520 | 6.355 | 6.440 | 2,573,399 | +0.05(+0.78%) |
Jun 28, 2018 | 6.300 | 6.420 | 6.160 | 6.390 | 2,284,410 | +0.09(+1.43%) |
Jun 27, 2018 | 6.620 | 6.630 | 6.285 | 6.300 | 2,440,672 | -0.30(-4.55%) |
Jun 26, 2018 | 6.480 | 6.640 | 6.400 | 6.600 | 3,520,652 | +0.13(+2.01%) |
Jun 25, 2018 | 6.600 | 6.730 | 6.300 | 6.470 | 5,235,979 | -0.30(-4.43%) |
Jun 22, 2018 | 6.760 | 6.820 | 6.595 | 6.770 | 4,129,476 | +0.06(+0.89%) |
Jun 21, 2018 | 6.610 | 6.830 | 6.520 | 6.710 | 3,718,641 | +0.07(+1.05%) |
Jun 20, 2018 | 6.270 | 6.750 | 6.270 | 6.640 | 4,817,419 | +0.37(+5.90%) |
Jun 19, 2018 | 6.410 | 6.428 | 6.084 | 6.270 | 3,898,349 | -0.22(-3.39%) |
Jun 18, 2018 | 6.180 | 6.500 | 6.170 | 6.490 | 3,208,844 | +0.26(+4.17%) |
Jun 15, 2018 | 6.270 | 6.220 | 6.230 | 3,426,867 | +0.01(+0.16%) | |
Jun 14, 2018 | 6.450 | 6.480 | 6.060 | 6.220 | 4,090,694 | -0.22(-3.42%) |
Jun 13, 2018 | 6.550 | 6.660 | 6.250 | 6.440 | 4,288,746 | -0.13(-1.98%) |
Jun 12, 2018 | 6.310 | 6.680 | 6.250 | 6.570 | 7,043,181 | +0.33(+5.29%) |
Jun 11, 2018 | 5.830 | 6.450 | 5.830 | 6.240 | 6,041,405 | +0.40(+6.85%) |
Jun 08, 2018 | 6.030 | 6.090 | 5.740 | 5.840 | 4,803,347 | -0.25(-4.11%) |
Jun 07, 2018 | 5.880 | 6.165 | 5.840 | 6.090 | 5,057,055 | +0.21(+3.57%) |
Jun 06, 2018 | 5.890 | 5.880 | 2,876,223 | +0.08(+1.38%) | ||
Jun 05, 2018 | 5.720 | 5.880 | 5.720 | 5.800 | 2,433,739 | +0.10(+1.75%) |
Jun 04, 2018 | 5.600 | 5.740 | 5.472 | 5.700 | 3,004,213 | +0.20(+3.64%) |
Jun 01, 2018 | 5.570 | 5.630 | 5.420 | 5.500 | 2,469,327 | -0.04(-0.72%) |
May 31, 2018 | 5.620 | 5.680 | 5.530 | 5.540 | 1,679,150 | -0.08(-1.42%) |
May 30, 2018 | 5.610 | 5.630 | 5.490 | 5.620 | 2,046,146 | +0.02(+0.36%) |
May 29, 2018 | 5.520 | 5.670 | 5.500 | 5.600 | 2,312,861 | +0.05(+0.90%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.01(+0.18%) | |
May 24, 2018 | 5.450 | 5.550 | 5.410 | 5.540 | 1,580,345 | +0.07(+1.28%) |
May 23, 2018 | 5.360 | 5.495 | 5.310 | 5.470 | 2,044,092 | +0.12(+2.24%) |
May 22, 2018 | 5.480 | 5.515 | 5.310 | 5.350 | 2,380,617 | -0.11(-2.01%) |
May 21, 2018 | 5.510 | 5.600 | 5.421 | 5.460 | 1,804,082 | +0.04(+0.74%) |
May 18, 2018 | 6.000 | 6.020 | 5.390 | 5.420 | 4,985,344 | -0.57(-9.52%) |
May 17, 2018 | 5.850 | 6.020 | 5.790 | 5.990 | 3,459,028 | +0.13(+2.22%) |
May 16, 2018 | 5.740 | 5.900 | 5.650 | 5.860 | 2,079,819 | +0.12(+2.09%) |
May 15, 2018 | 5.620 | 5.780 | 5.560 | 5.740 | 2,656,197 | +0.09(+1.59%) |
May 14, 2018 | 5.750 | 5.810 | 5.600 | 5.650 | 2,657,536 | -0.09(-1.57%) |
May 11, 2018 | 5.540 | 5.760 | 5.460 | 5.740 | 2,784,223 | +0.18(+3.24%) |
May 10, 2018 | 5.720 | 5.910 | 5.530 | 5.560 | 4,620,647 | -0.14(-2.46%) |
May 09, 2018 | 5.680 | 5.920 | 5.680 | 5.700 | 3,957,140 | +0.02(+0.35%) |
May 08, 2018 | 5.440 | 5.940 | 5.400 | 5.680 | 6,966,293 | +0.25(+4.60%) |
May 07, 2018 | 5.470 | 5.520 | 5.250 | 5.430 | 4,870,641 | -0.02(-0.37%) |
May 04, 2018 | 4.930 | 5.540 | 4.890 | 5.450 | 12,720,769 | +0.49(+9.88%) |
May 03, 2018 | 4.980 | 5.070 | 4.845 | 4.960 | 4,966,170 | -0.01(-0.20%) |
May 02, 2018 | 4.900 | 5.080 | 4.870 | 4.970 | 2,497,199 | +0.06(+1.22%) |
May 01, 2018 | 5.020 | 5.070 | 4.810 | 4.910 | 4,112,346 | -0.15(-2.96%) |
Apr 30, 2018 | 4.910 | 5.090 | 4.850 | 5.060 | 2,674,707 | +0.18(+3.69%) |
Apr 27, 2018 | 4.950 | 4.980 | 4.870 | 4.880 | 1,457,385 | -0.06(-1.21%) |
Apr 26, 2018 | 4.850 | 4.960 | 4.800 | 4.940 | 1,674,810 | +0.08(+1.65%) |
Apr 25, 2018 | 4.910 | 5.040 | 4.810 | 4.860 | 2,739,790 | -0.07(-1.42%) |
Apr 24, 2018 | 4.820 | 4.950 | 4.750 | 4.930 | 2,616,229 | +0.12(+2.49%) |
Apr 23, 2018 | 5.070 | 5.100 | 4.750 | 4.810 | 4,441,283 | -0.26(-5.13%) |
Apr 20, 2018 | 5.100 | 5.210 | 5.025 | 5.070 | 2,730,672 | -0.06(-1.17%) |
Apr 19, 2018 | 5.040 | 5.150 | 5.020 | 5.130 | 2,601,240 | +0.07(+1.38%) |
Apr 18, 2018 | 5.080 | 5.190 | 4.970 | 5.060 | 4,547,472 | +0.02(+0.40%) |
Apr 17, 2018 | 5.600 | 5.617 | 5.030 | 5.040 | 7,982,416 | -0.54(-9.68%) |
Apr 16, 2018 | 5.300 | 5.720 | 5.210 | 5.580 | 6,618,736 | +0.32(+6.08%) |
Apr 13, 2018 | 5.420 | 5.500 | 5.230 | 5.260 | 5,523,705 | +0.04(+0.77%) |
Apr 12, 2018 | 4.890 | 5.300 | 4.880 | 5.220 | 8,260,775 | +0.35(+7.19%) |
Apr 11, 2018 | 4.710 | 4.940 | 4.710 | 4.870 | 1,875,148 | +0.11(+2.31%) |
Apr 10, 2018 | 4.760 | 4.850 | 4.720 | 4.760 | 1,970,379 | +0.05(+1.06%) |
Apr 09, 2018 | 4.880 | 4.910 | 4.660 | 4.710 | 2,631,853 | -0.17(-3.48%) |
Apr 06, 2018 | 4.890 | 5.050 | 4.840 | 4.880 | 1,829,237 | -0.03(-0.61%) |
Apr 05, 2018 | 4.800 | 4.940 | 4.730 | 4.910 | 1,420,933 | +0.13(+2.72%) |
Apr 04, 2018 | 4.480 | 4.830 | 4.420 | 4.780 | 3,319,476 | +0.24(+5.29%) |
Apr 03, 2018 | 4.530 | 4.660 | 4.465 | 4.540 | 3,289,620 | +0.01(+0.22%) |