Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.210 | 7.360 | 7.160 | 7.340 | 1,557,299 | +0.18(+2.51%) |
Jun 28, 2018 | 7.310 | 7.380 | 7.160 | 7.160 | 1,320,569 | -0.15(-2.05%) |
Jun 27, 2018 | 7.450 | 7.520 | 7.300 | 7.310 | 1,375,401 | -0.24(-3.18%) |
Jun 26, 2018 | 7.510 | 7.630 | 7.440 | 7.550 | 899,989 | -0.05(-0.66%) |
Jun 25, 2018 | 7.560 | 7.720 | 7.520 | 7.600 | 1,048,734 | -0.05(-0.65%) |
Jun 22, 2018 | 7.580 | 7.675 | 7.570 | 7.650 | 1,045,536 | +0.08(+1.06%) |
Jun 21, 2018 | 7.400 | 7.625 | 7.310 | 7.570 | 1,595,996 | +0.21(+2.85%) |
Jun 20, 2018 | 7.380 | 7.470 | 7.340 | 7.360 | 860,973 | -0.03(-0.41%) |
Jun 19, 2018 | 7.370 | 7.570 | 7.350 | 7.390 | 1,076,560 | -0.11(-1.47%) |
Jun 18, 2018 | 7.120 | 7.590 | 7.110 | 7.500 | 1,368,297 | +0.32(+4.46%) |
Jun 15, 2018 | 7.480 | 7.100 | 7.180 | 4,265,162 | -0.30(-4.01%) | |
Jun 14, 2018 | 7.470 | 7.520 | 7.380 | 7.480 | 966,517 | +0.05(+0.67%) |
Jun 13, 2018 | 7.460 | 7.490 | 7.230 | 7.430 | 1,292,431 | +0.00(+0.00%) |
Jun 12, 2018 | 7.460 | 7.635 | 7.380 | 7.430 | 1,328,616 | -0.12(-1.59%) |
Jun 11, 2018 | 7.190 | 7.750 | 7.190 | 7.550 | 2,135,552 | +0.32(+4.43%) |
Jun 08, 2018 | 7.110 | 7.260 | 7.050 | 7.230 | 828,663 | +0.10(+1.40%) |
Jun 07, 2018 | 7.160 | 7.190 | 7.060 | 7.130 | 634,910 | -0.03(-0.42%) |
Jun 06, 2018 | 7.110 | 7.160 | 756,860 | +0.02(+0.28%) | ||
Jun 05, 2018 | 7.140 | 7.250 | 7.090 | 7.140 | 1,353,012 | +0.04(+0.56%) |
Jun 04, 2018 | 7.220 | 7.220 | 7.022 | 7.100 | 1,069,751 | -0.05(-0.70%) |
Jun 01, 2018 | 7.160 | 7.310 | 7.100 | 7.150 | 1,325,797 | -0.07(-0.97%) |
May 31, 2018 | 7.270 | 7.300 | 7.175 | 7.220 | 951,872 | -0.01(-0.14%) |
May 30, 2018 | 7.080 | 7.260 | 7.050 | 7.230 | 1,157,854 | +0.19(+2.70%) |
May 29, 2018 | 6.900 | 7.060 | 6.820 | 7.040 | 1,322,193 | +0.08(+1.15%) |
May 25, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.28(-3.87%) | |
May 24, 2018 | 7.270 | 7.370 | 7.190 | 7.240 | 1,583,057 | +0.04(+0.56%) |
May 23, 2018 | 6.960 | 7.210 | 6.920 | 7.200 | 2,216,834 | +0.24(+3.45%) |
May 22, 2018 | 6.990 | 7.120 | 6.920 | 6.960 | 1,482,886 | +0.05(+0.72%) |
May 21, 2018 | 7.040 | 7.100 | 6.918 | 6.910 | 855,245 | -0.09(-1.29%) |
May 18, 2018 | 6.980 | 7.060 | 6.950 | 7.000 | 1,103,159 | +0.00(+0.00%) |
May 17, 2018 | 7.040 | 7.060 | 6.940 | 7.000 | 982,115 | +0.01(+0.14%) |
May 16, 2018 | 7.020 | 7.085 | 6.985 | 6.990 | 1,852,181 | -0.01(-0.14%) |
May 15, 2018 | 6.960 | 7.140 | 6.950 | 7.000 | 1,712,995 | -0.14(-1.96%) |
May 14, 2018 | 7.160 | 7.240 | 7.040 | 7.140 | 1,830,795 | -0.03(-0.42%) |
May 11, 2018 | 6.800 | 7.320 | 6.800 | 7.170 | 2,729,941 | +0.24(+3.46%) |
May 10, 2018 | 6.790 | 6.950 | 6.780 | 6.930 | 1,090,404 | +0.16(+2.36%) |
May 09, 2018 | 6.660 | 6.810 | 6.645 | 6.770 | 1,441,917 | +0.09(+1.35%) |
May 08, 2018 | 6.840 | 6.850 | 6.630 | 6.680 | 1,578,961 | -0.19(-2.77%) |
May 07, 2018 | 6.970 | 7.110 | 6.860 | 6.870 | 841,096 | -0.13(-1.86%) |
May 04, 2018 | 7.010 | 7.060 | 6.965 | 7.000 | 739,033 | -0.01(-0.14%) |
May 03, 2018 | 6.980 | 7.030 | 6.895 | 7.010 | 1,427,137 | +0.07(+1.01%) |
May 02, 2018 | 6.930 | 7.090 | 6.830 | 6.940 | 2,009,302 | +0.08(+1.17%) |
May 01, 2018 | 6.710 | 6.870 | 6.690 | 6.860 | 1,159,250 | +0.13(+1.93%) |
Apr 30, 2018 | 6.710 | 6.850 | 6.700 | 6.730 | 1,555,993 | -0.07(-1.03%) |
Apr 27, 2018 | 6.780 | 6.860 | 6.710 | 6.800 | 1,034,475 | +0.02(+0.29%) |
Apr 26, 2018 | 6.890 | 6.920 | 6.770 | 6.780 | 994,002 | -0.09(-1.31%) |
Apr 25, 2018 | 6.890 | 6.950 | 6.820 | 6.870 | 1,241,650 | -0.13(-1.86%) |
Apr 24, 2018 | 7.030 | 7.055 | 6.930 | 7.000 | 1,182,080 | -0.02(-0.28%) |
Apr 23, 2018 | 7.100 | 7.195 | 7.000 | 7.020 | 1,137,722 | -0.22(-3.04%) |
Apr 20, 2018 | 7.230 | 7.285 | 7.020 | 7.240 | 1,116,128 | -0.07(-0.96%) |
Apr 19, 2018 | 7.370 | 7.440 | 7.230 | 7.310 | 1,522,543 | -0.01(-0.14%) |
Apr 18, 2018 | 7.210 | 7.415 | 7.170 | 7.320 | 1,897,279 | +0.18(+2.52%) |
Apr 17, 2018 | 6.930 | 7.175 | 6.840 | 7.140 | 1,823,405 | +0.18(+2.59%) |
Apr 16, 2018 | 7.170 | 7.240 | 6.900 | 6.960 | 2,128,808 | -0.21(-2.93%) |
Apr 13, 2018 | 7.620 | 7.620 | 7.120 | 7.170 | 2,946,174 | -0.34(-4.53%) |
Apr 12, 2018 | 8.050 | 8.050 | 7.490 | 7.510 | 3,528,423 | -0.76(-9.19%) |
Apr 11, 2018 | 7.500 | 8.400 | 7.450 | 8.270 | 8,496,470 | +1.34(+19.34%) |
Apr 10, 2018 | 6.850 | 7.005 | 6.785 | 6.930 | 1,561,283 | +0.14(+2.06%) |
Apr 09, 2018 | 6.750 | 6.910 | 6.685 | 6.790 | 1,374,245 | +0.04(+0.59%) |
Apr 06, 2018 | 6.720 | 6.790 | 6.540 | 6.750 | 1,977,445 | +0.04(+0.60%) |
Apr 05, 2018 | 6.650 | 6.720 | 6.570 | 6.710 | 978,971 | +0.07(+1.05%) |
Apr 04, 2018 | 6.740 | 6.740 | 6.540 | 6.640 | 1,165,629 | -0.08(-1.19%) |
Apr 03, 2018 | 6.790 | 6.855 | 6.655 | 6.720 | 1,275,269 | -0.07(-1.03%) |