Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.490 | 6.620 | 6.480 | 6.590 | 33,668 | +0.13(+2.01%) |
Jun 28, 2018 | 6.510 | 6.540 | 6.440 | 6.460 | 55,352 | -0.11(-1.67%) |
Jun 27, 2018 | 6.570 | 6.610 | 6.480 | 6.570 | 54,858 | +0.01(+0.15%) |
Jun 26, 2018 | 6.650 | 6.650 | 6.440 | 6.560 | 125,035 | -0.14(-2.09%) |
Jun 25, 2018 | 6.750 | 6.790 | 6.680 | 6.700 | 50,260 | -0.04(-0.59%) |
Jun 22, 2018 | 6.700 | 6.790 | 6.700 | 6.740 | 77,656 | +0.09(+1.35%) |
Jun 21, 2018 | 6.650 | 6.730 | 6.610 | 6.650 | 42,350 | -0.09(-1.34%) |
Jun 20, 2018 | 6.830 | 6.830 | 6.660 | 6.740 | 28,595 | -0.07(-1.03%) |
Jun 19, 2018 | 6.720 | 6.869 | 6.660 | 6.810 | 1,190,930 | +0.07(+1.04%) |
Jun 18, 2018 | 6.730 | 7.050 | 6.600 | 6.740 | 175,730 | -0.20(-2.88%) |
Jun 15, 2018 | 7.060 | 6.900 | 6.940 | 48,979 | -0.11(-1.56%) | |
Jun 14, 2018 | 7.050 | 7.050 | 7.000 | 7.050 | 22,695 | +0.00(+0.00%) |
Jun 13, 2018 | 7.180 | 7.250 | 7.050 | 7.050 | 26,644 | -0.20(-2.76%) |
Jun 12, 2018 | 7.230 | 7.360 | 7.140 | 7.250 | 60,809 | +0.07(+0.97%) |
Jun 11, 2018 | 7.190 | 7.350 | 7.120 | 7.180 | 22,181 | +0.14(+1.99%) |
Jun 08, 2018 | 7.030 | 7.140 | 7.000 | 7.040 | 23,522 | -0.17(-2.36%) |
Jun 07, 2018 | 7.260 | 7.280 | 7.160 | 7.210 | 34,684 | -0.01(-0.14%) |
Jun 06, 2018 | 7.380 | 7.220 | 73,152 | +0.02(+0.28%) | ||
Jun 05, 2018 | 7.190 | 7.280 | 7.150 | 7.200 | 19,555 | -0.08(-1.10%) |
Jun 04, 2018 | 7.240 | 7.380 | 7.190 | 7.280 | 41,035 | +0.05(+0.69%) |
Jun 01, 2018 | 7.250 | 7.340 | 7.170 | 7.230 | 19,515 | +0.04(+0.56%) |
May 31, 2018 | 7.130 | 7.190 | 6.980 | 7.190 | 368,844 | -0.03(-0.42%) |
May 30, 2018 | 7.150 | 7.260 | 7.050 | 7.220 | 113,948 | +0.23(+3.29%) |
May 29, 2018 | 7.130 | 7.390 | 6.990 | 6.990 | 53,120 | -0.40(-5.41%) |
May 25, 2018 | 7.390 | 7.390 | 7.390 | 0 | -0.06(-0.81%) | |
May 24, 2018 | 7.490 | 7.519 | 7.430 | 7.450 | 19,848 | -0.13(-1.72%) |
May 23, 2018 | 7.500 | 7.599 | 7.450 | 7.580 | 17,272 | -0.09(-1.17%) |
May 22, 2018 | 7.560 | 7.740 | 7.500 | 7.670 | 23,841 | +0.01(+0.13%) |
May 21, 2018 | 7.700 | 7.700 | 7.510 | 7.660 | 40,557 | -0.04(-0.52%) |
May 18, 2018 | 7.760 | 7.770 | 7.610 | 7.700 | 47,259 | -0.29(-3.63%) |
May 17, 2018 | 8.080 | 8.080 | 7.920 | 7.990 | 24,685 | -0.07(-0.87%) |
May 16, 2018 | 8.050 | 8.084 | 7.962 | 8.060 | 39,468 | -0.23(-2.77%) |
May 15, 2018 | 8.300 | 8.370 | 8.260 | 8.290 | 12,268 | -0.16(-1.89%) |
May 14, 2018 | 8.400 | 8.480 | 8.352 | 8.450 | 17,721 | -0.04(-0.47%) |
May 11, 2018 | 8.480 | 8.535 | 8.410 | 8.490 | 16,235 | +0.05(+0.59%) |
May 10, 2018 | 8.420 | 8.490 | 8.331 | 8.440 | 27,934 | -0.14(-1.63%) |
May 09, 2018 | 8.590 | 8.640 | 8.500 | 8.580 | 21,102 | -0.16(-1.83%) |
May 08, 2018 | 8.610 | 8.770 | 8.600 | 8.740 | 28,895 | -0.16(-1.80%) |
May 07, 2018 | 8.910 | 8.950 | 8.850 | 8.900 | 21,492 | -0.10(-1.11%) |
May 04, 2018 | 8.890 | 9.060 | 8.800 | 9.000 | 30,939 | +0.28(+3.21%) |
May 03, 2018 | 8.710 | 8.754 | 8.580 | 8.720 | 32,955 | -0.10(-1.13%) |
May 02, 2018 | 8.780 | 8.880 | 8.750 | 8.820 | 9,259 | +0.22(+2.56%) |
May 01, 2018 | 8.630 | 8.630 | 8.580 | 8.600 | 21,719 | -0.03(-0.35%) |
Apr 30, 2018 | 8.580 | 8.669 | 8.539 | 8.630 | 14,049 | -0.07(-0.80%) |
Apr 27, 2018 | 8.650 | 8.700 | 8.610 | 8.700 | 12,165 | -0.06(-0.68%) |
Apr 26, 2018 | 8.860 | 8.860 | 8.660 | 8.760 | 22,560 | -0.08(-0.90%) |
Apr 25, 2018 | 8.810 | 8.910 | 8.770 | 8.840 | 26,823 | -0.11(-1.23%) |
Apr 24, 2018 | 9.100 | 9.120 | 8.943 | 8.950 | 17,597 | -0.36(-3.87%) |
Apr 23, 2018 | 9.290 | 9.331 | 9.185 | 9.310 | 17,919 | +0.02(+0.22%) |
Apr 20, 2018 | 9.370 | 9.370 | 9.231 | 9.290 | 10,097 | +0.05(+0.54%) |
Apr 19, 2018 | 9.230 | 9.290 | 9.190 | 9.240 | 11,422 | +0.00(+0.00%) |
Apr 18, 2018 | 9.170 | 9.350 | 9.160 | 9.240 | 12,323 | +0.12(+1.32%) |
Apr 17, 2018 | 9.100 | 9.210 | 9.020 | 9.120 | 17,765 | -0.08(-0.87%) |
Apr 16, 2018 | 9.180 | 9.290 | 9.110 | 9.200 | 7,791 | +0.14(+1.55%) |
Apr 13, 2018 | 9.140 | 9.210 | 8.980 | 9.060 | 375,812 | +0.01(+0.11%) |
Apr 12, 2018 | 9.210 | 9.250 | 9.000 | 9.050 | 108,372 | -0.14(-1.52%) |
Apr 11, 2018 | 9.160 | 9.290 | 9.130 | 9.190 | 25,557 | -0.11(-1.18%) |
Apr 10, 2018 | 9.350 | 9.600 | 9.270 | 9.300 | 30,229 | +0.28(+3.10%) |
Apr 09, 2018 | 9.200 | 9.210 | 9.010 | 9.020 | 57,206 | -0.11(-1.20%) |
Apr 06, 2018 | 8.890 | 9.240 | 8.840 | 9.130 | 175,735 | +0.54(+6.29%) |
Apr 05, 2018 | 8.460 | 8.643 | 8.455 | 8.590 | 31,749 | +0.34(+4.12%) |
Apr 04, 2018 | 8.120 | 8.289 | 8.040 | 8.250 | 81,508 | +0.09(+1.10%) |
Apr 03, 2018 | 8.210 | 8.240 | 8.080 | 8.160 | 20,507 | -0.03(-0.37%) |