Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.344 | 5.225 | 5.260 | 1,690,269 | +0.03(+0.54%) | |
Jun 28, 2018 | 5.204 | 5.256 | 5.155 | 5.232 | 1,357,975 | +0.15(+2.90%) |
Jun 27, 2018 | 5.274 | 5.316 | 5.049 | 5.084 | 1,676,837 | -0.21(-3.97%) |
Jun 26, 2018 | 5.400 | 5.407 | 5.249 | 5.295 | 1,427,927 | -0.11(-1.95%) |
Jun 25, 2018 | 5.561 | 5.589 | 5.323 | 5.400 | 2,357,882 | -0.15(-2.78%) |
Jun 22, 2018 | 5.533 | 5.589 | 5.360 | 5.554 | 2,429,926 | +0.10(+1.80%) |
Jun 21, 2018 | 5.624 | 5.631 | 5.425 | 5.456 | 1,463,976 | -0.20(-3.59%) |
Jun 20, 2018 | 5.793 | 5.828 | 5.589 | 5.660 | 3,682,983 | -0.01(-0.25%) |
Jun 19, 2018 | 5.386 | 5.793 | 5.386 | 5.674 | 5,097,281 | +0.28(+5.20%) |
Jun 18, 2018 | 5.386 | 5.435 | 5.267 | 5.393 | 4,436,695 | -0.05(-0.90%) |
Jun 15, 2018 | 5.512 | 5.407 | 5.442 | 3,714,991 | +0.04(+0.65%) | |
Jun 14, 2018 | 5.744 | 5.751 | 5.400 | 5.407 | 3,514,090 | -0.30(-5.28%) |
Jun 13, 2018 | 5.772 | 5.800 | 5.554 | 5.709 | 5,663,329 | -0.05(-0.85%) |
Jun 12, 2018 | 5.702 | 5.884 | 5.582 | 5.758 | 3,115,056 | -0.01(-0.24%) |
Jun 11, 2018 | 5.954 | 6.024 | 5.730 | 5.772 | 5,172,861 | -0.18(-3.06%) |
Jun 08, 2018 | 5.968 | 6.087 | 5.744 | 5.954 | 5,106,802 | +0.28(+4.94%) |
Jun 07, 2018 | 5.849 | 5.849 | 5.228 | 5.674 | 6,912,720 | -0.44(-7.22%) |
Jun 06, 2018 | 6.080 | 6.115 | 3,543,582 | -0.32(-5.01%) | ||
Jun 05, 2018 | 6.634 | 6.743 | 6.417 | 6.438 | 3,130,144 | -0.20(-3.06%) |
Jun 04, 2018 | 6.690 | 6.726 | 6.522 | 6.641 | 3,460,906 | +0.15(+2.38%) |
Jun 01, 2018 | 6.347 | 6.494 | 6.270 | 6.487 | 2,921,041 | +0.21(+3.35%) |
May 31, 2018 | 6.312 | 6.361 | 6.263 | 6.277 | 1,083,917 | -0.01(-0.11%) |
May 30, 2018 | 6.291 | 6.319 | 6.140 | 6.284 | 2,676,797 | +0.04(+0.67%) |
May 29, 2018 | 6.263 | 6.424 | 6.200 | 6.242 | 4,645,761 | -0.32(-4.91%) |
May 25, 2018 | 6.564 | 6.564 | 6.564 | 0 | -0.12(-1.78%) | |
May 24, 2018 | 6.634 | 6.712 | 6.557 | 6.683 | 1,503,843 | -0.08(-1.24%) |
May 23, 2018 | 6.740 | 6.817 | 6.683 | 6.768 | 1,175,393 | -0.01(-0.21%) |
May 22, 2018 | 6.726 | 6.880 | 6.683 | 6.782 | 1,489,945 | +0.16(+2.44%) |
May 21, 2018 | 6.789 | 6.796 | 6.508 | 6.620 | 1,667,617 | +0.01(+0.21%) |
May 18, 2018 | 6.529 | 6.620 | 6.368 | 6.606 | 2,873,306 | -0.14(-2.08%) |
May 17, 2018 | 6.943 | 6.964 | 6.733 | 6.747 | 2,354,031 | -0.26(-3.70%) |
May 16, 2018 | 6.873 | 7.034 | 6.873 | 7.006 | 1,438,454 | +0.15(+2.25%) |
May 15, 2018 | 6.803 | 6.929 | 6.697 | 6.852 | 1,487,772 | -0.13(-1.81%) |
May 14, 2018 | 7.097 | 7.146 | 6.957 | 6.978 | 1,826,485 | -0.12(-1.68%) |
May 11, 2018 | 7.252 | 7.294 | 7.027 | 7.097 | 1,050,319 | -0.18(-2.50%) |
May 10, 2018 | 7.153 | 7.294 | 7.076 | 7.280 | 1,530,778 | +0.34(+4.85%) |
May 09, 2018 | 6.887 | 6.950 | 6.824 | 6.943 | 2,194,255 | -0.03(-0.40%) |
May 08, 2018 | 7.048 | 7.069 | 6.873 | 6.971 | 2,345,933 | -0.13(-1.88%) |
May 07, 2018 | 7.181 | 7.223 | 7.055 | 7.104 | 1,984,112 | -0.09(-1.27%) |
May 04, 2018 | 7.076 | 7.223 | 7.069 | 7.195 | 1,811,981 | +0.01(+0.20%) |
May 03, 2018 | 7.273 | 7.280 | 7.059 | 7.181 | 1,480,609 | -0.11(-1.54%) |
May 02, 2018 | 7.469 | 7.497 | 7.280 | 7.294 | 1,419,619 | -0.26(-3.44%) |
May 01, 2018 | 7.595 | 7.595 | 7.378 | 7.553 | 1,378,853 | -0.05(-0.65%) |
Apr 30, 2018 | 7.728 | 7.774 | 7.574 | 7.602 | 1,774,615 | -0.13(-1.63%) |
Apr 27, 2018 | 7.749 | 7.792 | 7.672 | 7.728 | 1,064,102 | +0.08(+1.10%) |
Apr 26, 2018 | 7.644 | 7.700 | 7.567 | 7.644 | 1,454,479 | +0.01(+0.09%) |
Apr 25, 2018 | 7.756 | 7.756 | 7.554 | 7.637 | 1,561,913 | -0.29(-3.71%) |
Apr 24, 2018 | 8.065 | 8.247 | 7.897 | 7.932 | 1,770,219 | +0.01(+0.09%) |
Apr 23, 2018 | 7.876 | 7.963 | 7.777 | 7.925 | 1,111,162 | -0.03(-0.35%) |
Apr 20, 2018 | 8.016 | 8.023 | 7.904 | 7.953 | 1,140,370 | -0.18(-2.16%) |
Apr 19, 2018 | 7.981 | 8.128 | 7.975 | 8.128 | 1,127,550 | +0.03(+0.35%) |
Apr 18, 2018 | 7.883 | 8.114 | 7.841 | 8.100 | 1,328,256 | +0.32(+4.05%) |
Apr 17, 2018 | 7.707 | 7.827 | 7.672 | 7.785 | 1,156,979 | +0.15(+1.93%) |
Apr 16, 2018 | 7.988 | 7.988 | 7.581 | 7.637 | 2,367,153 | -0.30(-3.80%) |
Apr 13, 2018 | 8.044 | 8.065 | 7.862 | 7.939 | 2,498,430 | -0.18(-2.16%) |
Apr 12, 2018 | 8.114 | 8.163 | 8.079 | 8.114 | 1,863,222 | +0.07(+0.87%) |
Apr 11, 2018 | 7.820 | 8.086 | 7.763 | 8.044 | 1,796,182 | +0.21(+2.74%) |
Apr 10, 2018 | 7.857 | 7.930 | 7.766 | 7.829 | 2,014,200 | +0.02(+0.27%) |
Apr 09, 2018 | 8.011 | 8.028 | 7.794 | 7.808 | 5,972,649 | -0.20(-2.53%) |
Apr 06, 2018 | 8.206 | 8.220 | 7.927 | 8.011 | 2,979,905 | -0.28(-3.37%) |
Apr 05, 2018 | 8.430 | 8.458 | 8.259 | 8.290 | 1,602,250 | +0.05(+0.59%) |
Apr 04, 2018 | 8.178 | 8.241 | 8.077 | 8.241 | 2,831,634 | -0.03(-0.42%) |
Apr 03, 2018 | 8.346 | 8.416 | 8.255 | 8.276 | 1,043,740 | -0.04(-0.50%) |