Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.171 | 5.440 | 5.020 | 5.200 | 25,202 | -0.30(-5.46%) |
Jun 28, 2018 | 5.530 | 5.530 | 5.500 | 5.500 | 3,667 | +0.00(+0.00%) |
Jun 27, 2018 | 5.360 | 5.500 | 5.340 | 5.500 | 825 | -0.05(-0.90%) |
Jun 26, 2018 | 5.850 | 5.850 | 5.417 | 5.550 | 24,708 | -0.28(-4.80%) |
Jun 25, 2018 | 5.800 | 5.830 | 5.486 | 5.830 | 13,768 | +0.02(+0.34%) |
Jun 22, 2018 | 5.450 | 5.840 | 5.227 | 5.810 | 10,848 | +0.25(+4.52%) |
Jun 21, 2018 | 5.637 | 5.500 | 5.559 | 8,126 | -0.11(-1.97%) | |
Jun 20, 2018 | 5.580 | 5.720 | 5.580 | 5.670 | 4,968 | +0.13(+2.35%) |
Jun 19, 2018 | 5.590 | 5.760 | 5.540 | 5.540 | 7,097 | -0.02(-0.36%) |
Jun 18, 2018 | 5.770 | 5.980 | 5.560 | 5.560 | 5,570 | -0.27(-4.63%) |
Jun 15, 2018 | 5.522 | 5.949 | 5.522 | 5.830 | 6,707 | +0.04(+0.69%) |
Jun 14, 2018 | 5.780 | 5.790 | 5.597 | 5.790 | 1,623 | +0.05(+0.87%) |
Jun 13, 2018 | 5.570 | 5.972 | 5.370 | 5.740 | 10,425 | +0.04(+0.70%) |
Jun 12, 2018 | 5.880 | 5.920 | 5.359 | 5.700 | 13,008 | -0.18(-3.09%) |
Jun 11, 2018 | 5.896 | 6.080 | 5.720 | 5.882 | 20,737 | +0.16(+2.83%) |
Jun 08, 2018 | 5.640 | 6.060 | 5.640 | 5.720 | 24,086 | +0.09(+1.60%) |
Jun 07, 2018 | 6.060 | 6.060 | 5.630 | 5.630 | 14,614 | -0.32(-5.38%) |
Jun 06, 2018 | 6.210 | 6.229 | 5.941 | 5.950 | 9,271 | -0.22(-3.57%) |
Jun 05, 2018 | 6.170 | 6.209 | 6.010 | 6.170 | 8,789 | -0.01(-0.21%) |
Jun 04, 2018 | 5.993 | 6.241 | 5.980 | 6.183 | 3,688 | +0.01(+0.21%) |
Jun 01, 2018 | 6.230 | 6.300 | 6.010 | 6.170 | 7,293 | +0.02(+0.33%) |
May 31, 2018 | 6.060 | 6.402 | 6.000 | 6.150 | 5,305 | +0.10(+1.65%) |
May 30, 2018 | 6.160 | 6.249 | 6.050 | 6.050 | 2,369 | -0.07(-1.14%) |
May 29, 2018 | 6.298 | 6.440 | 6.120 | 6.120 | 1,785 | -0.01(-0.16%) |
May 25, 2018 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.300 | 6.500 | 6.020 | 6.130 | 28,076 | -0.17(-2.70%) |
May 23, 2018 | 6.030 | 6.800 | 6.000 | 6.300 | 52,997 | +0.18(+2.94%) |
May 22, 2018 | 5.912 | 6.221 | 5.860 | 6.120 | 24,842 | +0.14(+2.31%) |
May 21, 2018 | 6.220 | 6.220 | 5.935 | 5.982 | 4,404 | -0.23(-3.67%) |
May 18, 2018 | 6.725 | 6.725 | 5.800 | 6.210 | 13,351 | -0.02(-0.32%) |
May 17, 2018 | 6.170 | 6.230 | 6.170 | 6.230 | 682 | +0.10(+1.63%) |
May 16, 2018 | 6.150 | 6.463 | 6.090 | 6.130 | 4,891 | -0.01(-0.16%) |
May 15, 2018 | 6.300 | 6.537 | 6.100 | 6.140 | 26,710 | -0.17(-2.69%) |
May 14, 2018 | 6.400 | 6.650 | 5.810 | 6.310 | 57,153 | -0.07(-1.10%) |
May 11, 2018 | 6.440 | 6.708 | 6.250 | 6.380 | 5,615 | -0.12(-1.85%) |
May 10, 2018 | 6.610 | 6.705 | 6.410 | 6.500 | 4,936 | +0.06(+0.90%) |
May 09, 2018 | 6.518 | 6.551 | 6.430 | 6.442 | 3,203 | -0.26(-3.85%) |
May 08, 2018 | 6.565 | 6.720 | 6.500 | 6.700 | 12,624 | +0.30(+4.69%) |
May 07, 2018 | 6.419 | 6.761 | 6.400 | 6.400 | 3,980 | +0.00(+0.00%) |
May 04, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 426 | -0.10(-1.54%) |
May 03, 2018 | 6.640 | 6.640 | 6.300 | 6.500 | 1,796 | +0.00(+0.00%) |
May 02, 2018 | 6.900 | 7.200 | 6.500 | 6.500 | 36,553 | -0.15(-2.26%) |
May 01, 2018 | 6.950 | 6.979 | 6.500 | 6.650 | 11,566 | -0.30(-4.32%) |
Apr 30, 2018 | 6.540 | 7.277 | 6.180 | 6.950 | 50,945 | +0.15(+2.21%) |
Apr 27, 2018 | 6.710 | 7.110 | 6.710 | 6.800 | 9,432 | -0.20(-2.90%) |
Apr 26, 2018 | 6.900 | 7.003 | 6.900 | 7.003 | 1,340 | +0.14(+2.08%) |
Apr 25, 2018 | 7.075 | 7.079 | 6.850 | 6.860 | 4,932 | +0.06(+0.88%) |
Apr 24, 2018 | 7.200 | 7.214 | 6.800 | 6.800 | 3,787 | -0.49(-6.70%) |
Apr 23, 2018 | 7.370 | 7.390 | 7.105 | 7.288 | 2,181 | +0.04(+0.53%) |
Apr 20, 2018 | 7.540 | 7.540 | 7.218 | 7.250 | 4,993 | -0.30(-3.97%) |
Apr 19, 2018 | 7.460 | 7.605 | 7.460 | 7.550 | 2,203 | +0.13(+1.75%) |
Apr 18, 2018 | 7.410 | 7.700 | 7.250 | 7.420 | 14,408 | -0.28(-3.64%) |
Apr 17, 2018 | 7.680 | 7.727 | 7.171 | 7.700 | 2,399 | +0.08(+1.00%) |
Apr 16, 2018 | 7.680 | 7.770 | 7.580 | 7.624 | 6,767 | +0.31(+4.21%) |
Apr 13, 2018 | 7.134 | 7.618 | 7.134 | 7.316 | 3,472 | -0.33(-4.36%) |
Apr 12, 2018 | 7.510 | 7.650 | 7.253 | 7.650 | 3,306 | -0.15(-1.92%) |
Apr 11, 2018 | 7.710 | 7.930 | 7.020 | 7.800 | 19,666 | +0.15(+1.96%) |
Apr 10, 2018 | 7.337 | 7.967 | 7.337 | 7.650 | 13,102 | +0.14(+1.86%) |
Apr 09, 2018 | 7.620 | 8.590 | 7.470 | 7.510 | 18,619 | -0.24(-3.10%) |
Apr 06, 2018 | 8.230 | 8.356 | 7.556 | 7.750 | 11,133 | -0.55(-6.63%) |
Apr 05, 2018 | 7.280 | 8.340 | 6.610 | 8.300 | 32,054 | +1.05(+14.48%) |
Apr 04, 2018 | 7.810 | 7.810 | 7.200 | 7.250 | 18,007 | -0.64(-8.11%) |
Apr 03, 2018 | 8.380 | 8.380 | 7.766 | 7.890 | 7,301 | -0.26(-3.19%) |