Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.558 | 7.558 | 7.492 | 7.533 | 20,413 | +0.10(+1.32%) |
Jun 28, 2018 | 7.583 | 7.599 | 7.386 | 7.435 | 50,611 | +0.42(+5.96%) |
Jun 27, 2018 | 7.140 | 7.173 | 7.017 | 7.017 | 2,210 | -0.09(-1.27%) |
Jun 26, 2018 | 7.140 | 7.222 | 7.091 | 7.107 | 14,308 | -0.08(-1.14%) |
Jun 25, 2018 | 7.230 | 7.230 | 7.056 | 7.189 | 14,736 | +0.01(+0.11%) |
Jun 22, 2018 | 7.214 | 7.214 | 7.058 | 7.181 | 20,179 | -0.01(-0.11%) |
Jun 21, 2018 | 7.255 | 7.255 | 7.017 | 7.189 | 21,181 | +0.09(+1.27%) |
Jun 20, 2018 | 7.074 | 7.140 | 7.050 | 7.099 | 14,774 | +0.09(+1.29%) |
Jun 19, 2018 | 7.017 | 7.042 | 6.853 | 7.009 | 19,881 | -0.09(-1.27%) |
Jun 18, 2018 | 7.083 | 7.288 | 6.935 | 7.099 | 82,918 | +0.07(+0.93%) |
Jun 15, 2018 | 7.042 | 7.042 | 7.033 | 12,214 | -0.01(-0.12%) | |
Jun 14, 2018 | 7.033 | 7.083 | 7.014 | 7.042 | 10,245 | +0.05(+0.70%) |
Jun 13, 2018 | 7.042 | 7.099 | 6.992 | 6.992 | 13,734 | +0.02(+0.35%) |
Jun 12, 2018 | 7.033 | 7.074 | 6.968 | 6.968 | 10,794 | -0.06(-0.82%) |
Jun 11, 2018 | 7.025 | 7.091 | 6.960 | 7.025 | 45,729 | -0.07(-1.04%) |
Jun 08, 2018 | 7.055 | 7.099 | 6.993 | 7.099 | 10,003 | +0.04(+0.58%) |
Jun 07, 2018 | 7.058 | 7.132 | 7.050 | 7.058 | 7,384 | +0.03(+0.47%) |
Jun 06, 2018 | 7.001 | 7.051 | 6.943 | 7.025 | 24,756 | +0.10(+1.42%) |
Jun 05, 2018 | 6.878 | 6.927 | 6.853 | 6.927 | 15,042 | +0.17(+2.55%) |
Jun 04, 2018 | 6.712 | 6.755 | 6.681 | 6.755 | 4,673 | +0.04(+0.61%) |
Jun 01, 2018 | 6.632 | 6.714 | 6.632 | 6.714 | 8,256 | +0.08(+1.24%) |
May 31, 2018 | 6.542 | 6.640 | 6.542 | 6.632 | 6,781 | +0.05(+0.75%) |
May 30, 2018 | 6.566 | 6.648 | 6.566 | 6.583 | 2,378 | +0.02(+0.24%) |
May 29, 2018 | 6.681 | 6.681 | 6.567 | 6.567 | 18,003 | -0.11(-1.71%) |
May 25, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.574 | 6.689 | 6.568 | 6.640 | 7,324 | -0.05(-0.74%) |
May 23, 2018 | 6.624 | 6.697 | 6.624 | 6.689 | 9,999 | -0.02(-0.24%) |
May 22, 2018 | 6.697 | 6.796 | 6.697 | 6.705 | 11,876 | +0.02(+0.37%) |
May 21, 2018 | 6.632 | 6.705 | 6.632 | 6.681 | 39,753 | +0.05(+0.74%) |
May 18, 2018 | 6.609 | 6.689 | 6.609 | 6.632 | 6,351 | +0.00(+0.00%) |
May 17, 2018 | 6.705 | 6.714 | 6.361 | 6.632 | 70,546 | -0.07(-1.11%) |
May 16, 2018 | 6.722 | 6.738 | 6.681 | 6.706 | 9,432 | +0.09(+1.31%) |
May 15, 2018 | 6.583 | 6.656 | 6.583 | 6.619 | 7,466 | +0.21(+3.26%) |
May 14, 2018 | 6.435 | 6.435 | 6.296 | 6.410 | 21,618 | +0.00(+0.00%) |
May 11, 2018 | 6.369 | 6.461 | 6.312 | 6.410 | 28,438 | +0.10(+1.56%) |
May 10, 2018 | 6.279 | 6.328 | 6.181 | 6.312 | 13,776 | -0.02(-0.26%) |
May 09, 2018 | 6.427 | 6.427 | 6.328 | 6.328 | 4,762 | -0.13(-2.03%) |
May 08, 2018 | 6.615 | 6.615 | 6.346 | 6.460 | 48,917 | -0.26(-3.90%) |
May 07, 2018 | 6.722 | 6.746 | 6.704 | 6.722 | 9,900 | -0.05(-0.73%) |
May 04, 2018 | 6.632 | 6.787 | 6.623 | 6.771 | 11,756 | +0.11(+1.60%) |
May 03, 2018 | 6.648 | 6.705 | 6.574 | 6.665 | 11,386 | -0.08(-1.22%) |
May 02, 2018 | 6.886 | 6.886 | 6.640 | 6.746 | 26,405 | -0.23(-3.29%) |
May 01, 2018 | 6.951 | 6.984 | 6.927 | 6.976 | 8,503 | +0.06(+0.83%) |
Apr 30, 2018 | 6.902 | 6.919 | 6.845 | 6.919 | 12,890 | +0.00(+0.00%) |
Apr 27, 2018 | 6.935 | 6.984 | 6.903 | 6.919 | 3,064 | -0.05(-0.71%) |
Apr 26, 2018 | 6.935 | 6.968 | 6.927 | 6.968 | 6,883 | -0.01(-0.13%) |
Apr 25, 2018 | 7.009 | 7.033 | 6.919 | 6.977 | 4,189 | -0.05(-0.69%) |
Apr 24, 2018 | 7.222 | 7.222 | 6.992 | 7.025 | 12,579 | -0.07(-1.04%) |
Apr 23, 2018 | 7.042 | 7.132 | 7.042 | 7.099 | 5,298 | +0.14(+2.00%) |
Apr 20, 2018 | 6.992 | 6.992 | 6.894 | 6.960 | 7,020 | -0.03(-0.46%) |
Apr 19, 2018 | 6.984 | 7.132 | 6.943 | 6.992 | 6,749 | -0.00(-0.02%) |
Apr 18, 2018 | 6.968 | 7.042 | 6.968 | 6.993 | 5,429 | +0.02(+0.35%) |
Apr 17, 2018 | 6.902 | 7.001 | 6.902 | 6.969 | 10,868 | +0.06(+0.84%) |
Apr 16, 2018 | 6.960 | 7.009 | 6.878 | 6.910 | 77,323 | +0.01(+0.12%) |
Apr 13, 2018 | 6.968 | 6.992 | 6.837 | 6.902 | 35,394 | -0.07(-0.94%) |
Apr 12, 2018 | 6.902 | 6.984 | 6.902 | 6.968 | 8,151 | +0.11(+1.67%) |
Apr 11, 2018 | 6.861 | 6.918 | 6.775 | 6.853 | 21,812 | -0.22(-3.12%) |
Apr 10, 2018 | 6.976 | 7.074 | 6.960 | 7.074 | 7,861 | +0.30(+4.47%) |
Apr 09, 2018 | 6.738 | 6.829 | 6.714 | 6.771 | 31,334 | +0.09(+1.35%) |
Apr 06, 2018 | 6.812 | 6.886 | 6.492 | 6.681 | 16,130 | -0.20(-2.87%) |
Apr 05, 2018 | 6.886 | 6.927 | 6.809 | 6.878 | 4,933 | +0.07(+0.97%) |
Apr 04, 2018 | 6.763 | 6.787 | 6.595 | 6.812 | 39,250 | -0.19(-2.69%) |
Apr 03, 2018 | 7.091 | 7.120 | 6.943 | 7.001 | 7,371 | -0.01(-0.12%) |