Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.910 | 7.260 | 6.910 | 7.260 | 5,370 | +0.10(+1.47%) |
Jun 28, 2018 | 7.260 | 7.270 | 7.155 | 7.155 | 5,816 | +0.01(+0.07%) |
Jun 27, 2018 | 7.440 | 7.449 | 6.910 | 7.150 | 11,015 | -0.20(-2.72%) |
Jun 26, 2018 | 7.500 | 7.500 | 7.350 | 7.350 | 29,408 | -0.15(-2.00%) |
Jun 25, 2018 | 7.410 | 7.580 | 7.331 | 7.500 | 90,033 | +0.05(+0.67%) |
Jun 22, 2018 | 7.440 | 7.485 | 7.330 | 7.450 | 108,984 | +0.02(+0.27%) |
Jun 21, 2018 | 7.500 | 7.600 | 7.247 | 7.430 | 63,104 | -0.28(-3.63%) |
Jun 20, 2018 | 7.400 | 7.710 | 7.400 | 7.710 | 75,942 | +0.27(+3.63%) |
Jun 19, 2018 | 7.710 | 7.710 | 7.187 | 7.440 | 35,110 | -0.14(-1.85%) |
Jun 18, 2018 | 7.140 | 7.591 | 7.140 | 7.580 | 49,329 | +0.25(+3.41%) |
Jun 15, 2018 | 7.470 | 6.815 | 7.330 | 32,173 | +0.46(+6.70%) | |
Jun 14, 2018 | 6.824 | 6.880 | 6.800 | 6.870 | 34,435 | +0.07(+1.03%) |
Jun 13, 2018 | 6.500 | 6.800 | 6.490 | 6.800 | 43,629 | +0.23(+3.50%) |
Jun 12, 2018 | 6.323 | 6.650 | 6.221 | 6.570 | 4,251 | +0.23(+3.63%) |
Jun 11, 2018 | 6.340 | 6.390 | 6.220 | 6.340 | 9,653 | -0.09(-1.40%) |
Jun 08, 2018 | 6.430 | 6.430 | 6.430 | 6.430 | 478 | -0.06(-0.92%) |
Jun 07, 2018 | 6.400 | 6.500 | 6.400 | 6.490 | 8,572 | +0.04(+0.62%) |
Jun 06, 2018 | 6.513 | 6.739 | 6.450 | 6.450 | 15,660 | -0.15(-2.27%) |
Jun 05, 2018 | 6.500 | 6.749 | 6.500 | 6.600 | 16,157 | +0.10(+1.54%) |
Jun 04, 2018 | 6.284 | 6.500 | 6.191 | 6.500 | 33,119 | +0.17(+2.69%) |
Jun 01, 2018 | 6.455 | 6.479 | 6.250 | 6.330 | 14,230 | -0.11(-1.71%) |
May 31, 2018 | 6.560 | 6.560 | 6.440 | 6.440 | 1,112 | -0.11(-1.68%) |
May 30, 2018 | 6.690 | 6.910 | 6.550 | 6.550 | 3,890 | -0.19(-2.80%) |
May 29, 2018 | 6.800 | 6.800 | 6.710 | 6.739 | 4,039 | -0.09(-1.33%) |
May 25, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.17(+2.55%) | |
May 24, 2018 | 6.871 | 6.880 | 6.660 | 6.660 | 18,902 | -0.11(-1.63%) |
May 23, 2018 | 6.990 | 6.990 | 6.582 | 6.770 | 16,756 | -0.06(-0.82%) |
May 22, 2018 | 6.880 | 6.880 | 6.790 | 6.826 | 7,646 | +0.07(+0.98%) |
May 21, 2018 | 6.930 | 7.084 | 6.750 | 6.760 | 15,662 | -0.04(-0.59%) |
May 18, 2018 | 6.950 | 6.950 | 6.540 | 6.800 | 19,902 | +0.10(+1.49%) |
May 17, 2018 | 6.660 | 6.700 | 6.658 | 6.700 | 686 | +0.00(+0.00%) |
May 16, 2018 | 6.900 | 6.900 | 6.700 | 6.700 | 1,392 | -0.30(-4.29%) |
May 15, 2018 | 6.929 | 7.010 | 6.790 | 7.000 | 22,741 | +0.13(+1.94%) |
May 14, 2018 | 6.906 | 6.906 | 6.867 | 6.867 | 2,004 | +0.11(+1.67%) |
May 11, 2018 | 6.754 | 6.754 | 6.754 | 6.754 | 1,089 | -0.18(-2.54%) |
May 10, 2018 | 6.690 | 6.930 | 6.600 | 6.930 | 3,288 | +0.38(+5.80%) |
May 09, 2018 | 6.540 | 6.830 | 6.540 | 6.550 | 4,813 | +0.05(+0.77%) |
May 08, 2018 | 6.560 | 6.880 | 6.500 | 6.500 | 12,897 | -0.15(-2.26%) |
May 07, 2018 | 6.900 | 6.920 | 6.640 | 6.650 | 24,501 | -0.21(-3.06%) |
May 04, 2018 | 7.000 | 7.000 | 6.520 | 6.860 | 21,856 | +0.05(+0.73%) |
May 03, 2018 | 6.090 | 6.810 | 6.010 | 6.810 | 25,936 | +0.81(+13.50%) |
May 02, 2018 | 6.030 | 6.040 | 6.000 | 6.000 | 5,034 | -0.05(-0.83%) |
May 01, 2018 | 6.001 | 6.050 | 5.870 | 6.050 | 66,167 | +0.05(+0.83%) |
Apr 30, 2018 | 6.050 | 6.050 | 5.880 | 6.000 | 44,520 | -0.04(-0.66%) |
Apr 27, 2018 | 5.940 | 6.040 | 5.880 | 6.040 | 700 | +0.17(+2.90%) |
Apr 26, 2018 | 6.027 | 6.027 | 5.870 | 5.870 | 2,260 | -0.00(-0.03%) |
Apr 25, 2018 | 6.050 | 6.080 | 5.870 | 5.872 | 12,915 | -0.18(-2.94%) |
Apr 24, 2018 | 5.980 | 6.050 | 5.880 | 6.050 | 16,967 | +0.19(+3.24%) |
Apr 23, 2018 | 5.930 | 5.930 | 5.860 | 5.860 | 1,016 | -0.00(-0.02%) |
Apr 20, 2018 | 6.003 | 6.013 | 5.000 | 5.861 | 8,786 | -0.11(-1.83%) |
Apr 19, 2018 | 5.980 | 5.980 | 5.950 | 5.970 | 2,087 | +0.09(+1.53%) |
Apr 18, 2018 | 5.897 | 6.070 | 5.880 | 5.880 | 8,874 | +0.02(+0.29%) |
Apr 17, 2018 | 5.920 | 6.043 | 5.850 | 5.863 | 23,804 | -0.02(-0.29%) |
Apr 16, 2018 | 5.850 | 5.890 | 5.850 | 5.880 | 14,103 | -0.01(-0.17%) |
Apr 13, 2018 | 5.861 | 5.890 | 5.850 | 5.890 | 7,696 | +0.03(+0.51%) |
Apr 12, 2018 | 5.851 | 5.860 | 5.850 | 5.860 | 9,032 | +0.01(+0.17%) |
Apr 11, 2018 | 5.890 | 5.900 | 5.850 | 5.850 | 7,008 | -0.04(-0.68%) |
Apr 10, 2018 | 5.880 | 5.890 | 5.880 | 5.890 | 602 | +0.02(+0.34%) |
Apr 09, 2018 | 5.851 | 5.880 | 5.850 | 5.870 | 10,432 | +0.06(+1.03%) |
Apr 06, 2018 | 5.810 | 5.850 | 5.810 | 5.810 | 13,368 | +0.06(+1.05%) |
Apr 04, 2018 | 5.750 | 5.750 | 5.750 | 210 | -0.06(-1.03%) | |
Apr 03, 2018 | 5.821 | 5.850 | 5.810 | 5.810 | 2,997 | -0.03(-0.49%) |