Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.890 | 5.960 | 5.880 | 5.886 | 6,960 | +0.02(+0.36%) |
Jun 28, 2018 | 5.890 | 5.910 | 5.860 | 5.865 | 13,842 | +0.08(+1.30%) |
Jun 27, 2018 | 5.990 | 5.990 | 5.760 | 5.790 | 7,852 | -0.38(-6.23%) |
Jun 26, 2018 | 6.170 | 6.220 | 6.130 | 6.175 | 8,971 | +0.03(+0.42%) |
Jun 25, 2018 | 6.200 | 6.260 | 6.130 | 6.149 | 6,934 | -0.13(-2.09%) |
Jun 22, 2018 | 6.190 | 6.290 | 6.150 | 6.280 | 21,718 | +0.14(+2.28%) |
Jun 21, 2018 | 6.194 | 6.205 | 6.114 | 6.140 | 47,555 | +0.00(+0.07%) |
Jun 20, 2018 | 6.210 | 6.210 | 6.100 | 6.136 | 12,278 | -0.01(-0.23%) |
Jun 19, 2018 | 6.171 | 6.180 | 6.140 | 6.150 | 5,494 | -0.44(-6.62%) |
Jun 18, 2018 | 6.480 | 6.610 | 6.460 | 6.586 | 18,223 | +0.03(+0.50%) |
Jun 15, 2018 | 6.560 | 6.580 | 6.553 | 9,295 | -0.03(-0.41%) | |
Jun 14, 2018 | 6.465 | 6.580 | 6.465 | 6.580 | 13,351 | -0.07(-1.05%) |
Jun 13, 2018 | 6.572 | 6.670 | 6.570 | 6.650 | 14,649 | +0.13(+1.99%) |
Jun 12, 2018 | 6.630 | 6.630 | 6.520 | 6.520 | 6,382 | -0.18(-2.69%) |
Jun 11, 2018 | 6.590 | 6.700 | 6.590 | 6.700 | 9,899 | +0.29(+4.52%) |
Jun 08, 2018 | 6.350 | 6.420 | 6.320 | 6.410 | 18,568 | +0.03(+0.45%) |
Jun 07, 2018 | 6.480 | 6.510 | 6.360 | 6.381 | 14,240 | -0.11(-1.68%) |
Jun 06, 2018 | 6.510 | 6.530 | 6.485 | 6.490 | 6,709 | +0.05(+0.78%) |
Jun 05, 2018 | 6.430 | 6.450 | 6.387 | 6.440 | 5,313 | +0.04(+0.69%) |
Jun 04, 2018 | 6.460 | 6.460 | 6.390 | 6.396 | 10,841 | -0.00(-0.06%) |
Jun 01, 2018 | 6.430 | 6.430 | 6.368 | 6.400 | 29,140 | +0.10(+1.59%) |
May 31, 2018 | 6.280 | 6.370 | 6.260 | 6.300 | 8,526 | -0.09(-1.41%) |
May 30, 2018 | 6.260 | 6.410 | 6.257 | 6.390 | 5,220 | +0.10(+1.54%) |
May 29, 2018 | 6.330 | 6.330 | 6.250 | 6.293 | 13,553 | -0.29(-4.36%) |
May 25, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.08(-1.20%) | |
May 24, 2018 | 6.570 | 6.660 | 6.560 | 6.660 | 8,078 | +0.12(+1.76%) |
May 23, 2018 | 6.526 | 6.620 | 6.526 | 6.545 | 6,646 | -0.07(-0.98%) |
May 22, 2018 | 6.640 | 6.660 | 6.570 | 6.610 | 16,999 | +0.04(+0.61%) |
May 21, 2018 | 6.560 | 6.570 | 6.480 | 6.570 | 12,836 | +0.01(+0.15%) |
May 18, 2018 | 6.550 | 6.560 | 6.484 | 6.560 | 5,530 | -0.03(-0.46%) |
May 17, 2018 | 6.530 | 6.600 | 6.500 | 6.590 | 3,856 | -0.09(-1.35%) |
May 16, 2018 | 6.680 | 6.780 | 6.680 | 6.680 | 11,360 | +0.10(+1.52%) |
May 15, 2018 | 6.530 | 6.600 | 6.470 | 6.580 | 24,425 | -0.27(-3.94%) |
May 14, 2018 | 6.720 | 6.850 | 6.720 | 6.850 | 12,448 | +0.07(+1.03%) |
May 11, 2018 | 6.806 | 6.850 | 6.780 | 6.780 | 9,414 | -0.08(-1.17%) |
May 10, 2018 | 6.870 | 6.900 | 6.850 | 6.860 | 9,299 | +0.12(+1.82%) |
May 09, 2018 | 6.730 | 6.820 | 6.730 | 6.737 | 7,585 | +0.02(+0.26%) |
May 08, 2018 | 6.737 | 6.760 | 6.720 | 6.720 | 10,968 | +0.00(+0.00%) |
May 07, 2018 | 6.730 | 6.730 | 6.673 | 6.720 | 12,205 | +0.01(+0.15%) |
May 04, 2018 | 6.550 | 6.730 | 6.550 | 6.710 | 6,297 | -0.11(-1.61%) |
May 03, 2018 | 6.880 | 6.910 | 6.770 | 6.820 | 8,121 | -0.35(-4.88%) |
May 02, 2018 | 7.030 | 7.180 | 6.976 | 7.170 | 240,113 | +0.25(+3.61%) |
May 01, 2018 | 6.790 | 6.920 | 6.740 | 6.920 | 8,557 | +0.00(+0.00%) |
Apr 30, 2018 | 6.890 | 6.940 | 6.840 | 6.920 | 7,907 | -0.07(-1.00%) |
Apr 27, 2018 | 6.960 | 6.990 | 6.900 | 6.990 | 11,468 | +0.15(+2.19%) |
Apr 26, 2018 | 6.940 | 7.000 | 6.840 | 6.840 | 12,260 | +0.04(+0.59%) |
Apr 25, 2018 | 6.710 | 6.800 | 6.660 | 6.800 | 9,512 | +0.05(+0.74%) |
Apr 24, 2018 | 6.742 | 6.750 | 6.697 | 6.750 | 7,451 | +0.04(+0.60%) |
Apr 23, 2018 | 6.730 | 6.730 | 6.610 | 6.710 | 9,206 | -0.08(-1.18%) |
Apr 20, 2018 | 6.840 | 6.860 | 6.750 | 6.790 | 8,213 | -0.11(-1.59%) |
Apr 19, 2018 | 6.814 | 6.900 | 6.814 | 6.900 | 15,562 | -0.02(-0.36%) |
Apr 18, 2018 | 6.900 | 6.990 | 6.900 | 6.925 | 16,114 | +0.10(+1.44%) |
Apr 17, 2018 | 6.840 | 6.840 | 6.800 | 6.827 | 6,241 | -0.01(-0.19%) |
Apr 16, 2018 | 6.840 | 6.920 | 6.800 | 6.840 | 23,583 | +0.05(+0.74%) |
Apr 13, 2018 | 6.880 | 6.880 | 6.780 | 6.790 | 14,617 | -0.14(-2.02%) |
Apr 12, 2018 | 6.860 | 6.940 | 6.820 | 6.930 | 8,363 | +0.00(+0.00%) |
Apr 11, 2018 | 6.864 | 6.950 | 6.840 | 6.930 | 26,261 | +0.07(+1.02%) |
Apr 10, 2018 | 6.890 | 6.920 | 6.850 | 6.860 | 16,754 | -0.04(-0.58%) |
Apr 09, 2018 | 6.870 | 6.910 | 6.840 | 6.900 | 9,466 | -0.02(-0.29%) |
Apr 06, 2018 | 6.858 | 6.931 | 6.849 | 6.920 | 9,912 | +0.09(+1.32%) |
Apr 05, 2018 | 6.910 | 6.950 | 6.830 | 6.830 | 7,591 | +0.05(+0.78%) |
Apr 04, 2018 | 6.684 | 6.777 | 6.684 | 6.777 | 13,028 | +0.10(+1.45%) |
Apr 03, 2018 | 6.733 | 6.797 | 6.650 | 6.680 | 13,443 | -0.28(-4.02%) |