Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.650 | 6.000 | 5.600 | 6.000 | 177,812 | +0.35(+6.19%) |
Jun 28, 2018 | 5.850 | 5.900 | 5.375 | 5.650 | 433,688 | -0.25(-4.24%) |
Jun 27, 2018 | 6.250 | 6.250 | 5.821 | 5.900 | 130,323 | -0.35(-5.60%) |
Jun 26, 2018 | 6.000 | 6.400 | 5.931 | 6.250 | 63,186 | +0.10(+1.63%) |
Jun 25, 2018 | 6.550 | 6.558 | 6.078 | 6.150 | 166,194 | -0.50(-7.52%) |
Jun 22, 2018 | 6.800 | 6.929 | 6.300 | 6.650 | 70,633 | -0.05(-0.75%) |
Jun 21, 2018 | 6.750 | 6.997 | 6.600 | 6.700 | 344,874 | +0.30(+4.69%) |
Jun 20, 2018 | 6.000 | 6.500 | 5.818 | 6.400 | 471,468 | +0.30(+4.92%) |
Jun 19, 2018 | 6.200 | 6.250 | 6.050 | 6.100 | 90,139 | -0.10(-1.61%) |
Jun 18, 2018 | 6.150 | 6.300 | 6.100 | 6.200 | 168,506 | +0.10(+1.64%) |
Jun 15, 2018 | 6.100 | 6.000 | 6.100 | 69,733 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.150 | 6.250 | 6.100 | 6.100 | 21,994 | +0.05(+0.83%) |
Jun 13, 2018 | 6.100 | 6.300 | 5.950 | 6.050 | 49,371 | +0.10(+1.68%) |
Jun 12, 2018 | 6.200 | 6.450 | 5.950 | 5.950 | 95,454 | -0.25(-4.03%) |
Jun 11, 2018 | 6.750 | 6.850 | 6.200 | 6.200 | 90,664 | -0.60(-8.82%) |
Jun 08, 2018 | 6.517 | 6.950 | 6.517 | 6.800 | 69,102 | +0.30(+4.62%) |
Jun 07, 2018 | 6.350 | 6.750 | 6.350 | 6.500 | 176,007 | +0.20(+3.17%) |
Jun 06, 2018 | 6.600 | 6.950 | 6.250 | 6.300 | 239,936 | -0.05(-0.79%) |
Jun 05, 2018 | 5.800 | 6.382 | 5.800 | 6.350 | 175,147 | +0.50(+8.55%) |
Jun 04, 2018 | 5.500 | 5.973 | 5.450 | 5.850 | 73,163 | +0.38(+6.85%) |
Jun 01, 2018 | 5.750 | 5.750 | 5.401 | 5.475 | 87,615 | -0.15(-2.64%) |
May 31, 2018 | 6.000 | 6.000 | 5.600 | 5.623 | 176,755 | -0.33(-5.49%) |
May 30, 2018 | 6.050 | 6.050 | 5.950 | 5.950 | 23,437 | -0.10(-1.65%) |
May 29, 2018 | 6.000 | 6.050 | 5.850 | 6.050 | 33,406 | -0.05(-0.82%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) | |
May 24, 2018 | 6.000 | 6.050 | 5.965 | 6.050 | 13,450 | +0.02(+0.41%) |
May 23, 2018 | 6.200 | 6.200 | 5.950 | 6.025 | 65,292 | -0.07(-1.23%) |
May 22, 2018 | 6.150 | 6.150 | 6.000 | 6.100 | 26,230 | +0.10(+1.67%) |
May 21, 2018 | 6.300 | 6.309 | 5.950 | 6.000 | 33,556 | -0.30(-4.76%) |
May 18, 2018 | 6.150 | 6.300 | 5.900 | 6.300 | 56,188 | +0.30(+5.00%) |
May 17, 2018 | 5.850 | 6.540 | 5.850 | 6.000 | 199,039 | +0.15(+2.56%) |
May 16, 2018 | 6.100 | 6.350 | 5.850 | 5.850 | 125,039 | -0.40(-6.40%) |
May 15, 2018 | 6.742 | 6.742 | 6.150 | 6.250 | 52,334 | -0.25(-3.85%) |
May 14, 2018 | 6.950 | 6.950 | 6.500 | 6.500 | 45,181 | -0.10(-1.52%) |
May 11, 2018 | 6.650 | 6.700 | 6.584 | 6.600 | 8,424 | +0.10(+1.54%) |
May 10, 2018 | 6.340 | 6.750 | 6.340 | 6.500 | 49,242 | +0.15(+2.36%) |
May 09, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 17,013 | +0.20(+3.25%) |
May 08, 2018 | 6.112 | 6.250 | 6.100 | 6.150 | 19,050 | -0.10(-1.60%) |
May 07, 2018 | 5.950 | 6.350 | 5.950 | 6.250 | 28,107 | +0.30(+5.04%) |
May 04, 2018 | 5.550 | 6.150 | 5.500 | 5.950 | 57,289 | +0.10(+1.71%) |
May 03, 2018 | 6.200 | 6.250 | 5.850 | 5.850 | 18,286 | -0.40(-6.40%) |
May 02, 2018 | 5.900 | 6.400 | 5.850 | 6.250 | 45,836 | +0.38(+6.38%) |
May 01, 2018 | 6.000 | 6.000 | 5.450 | 5.875 | 93,829 | -0.03(-0.42%) |
Apr 30, 2018 | 6.150 | 6.200 | 5.850 | 5.900 | 36,325 | -0.15(-2.48%) |
Apr 27, 2018 | 6.500 | 6.600 | 6.001 | 6.050 | 94,315 | -0.50(-7.63%) |
Apr 26, 2018 | 6.400 | 6.750 | 6.400 | 6.550 | 15,356 | +0.15(+2.34%) |
Apr 25, 2018 | 6.550 | 6.550 | 6.250 | 6.400 | 53,632 | -0.25(-3.76%) |
Apr 24, 2018 | 6.700 | 6.850 | 6.452 | 6.650 | 48,679 | -0.05(-0.75%) |
Apr 23, 2018 | 6.900 | 7.000 | 6.600 | 6.700 | 39,242 | -0.30(-4.29%) |
Apr 20, 2018 | 7.100 | 7.300 | 6.850 | 7.000 | 39,693 | -0.15(-2.10%) |
Apr 19, 2018 | 7.300 | 7.500 | 7.100 | 7.150 | 26,358 | -0.20(-2.72%) |
Apr 18, 2018 | 7.400 | 7.500 | 7.200 | 7.350 | 27,085 | -0.06(-0.74%) |
Apr 17, 2018 | 6.950 | 7.551 | 6.800 | 7.405 | 406,273 | +0.36(+5.04%) |
Apr 16, 2018 | 7.100 | 7.100 | 6.800 | 7.050 | 44,560 | +0.00(+0.00%) |
Apr 13, 2018 | 7.050 | 7.200 | 6.900 | 7.050 | 66,233 | +0.02(+0.36%) |
Apr 12, 2018 | 7.000 | 7.200 | 6.900 | 7.025 | 50,139 | +0.08(+1.08%) |
Apr 11, 2018 | 6.900 | 7.250 | 6.900 | 6.950 | 70,528 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 7.150 | 6.700 | 6.900 | 59,339 | +0.15(+2.22%) |
Apr 09, 2018 | 6.950 | 7.100 | 6.750 | 6.750 | 16,595 | -0.15(-2.17%) |
Apr 06, 2018 | 7.050 | 7.250 | 6.600 | 6.900 | 42,227 | -0.20(-2.82%) |
Apr 05, 2018 | 7.200 | 7.200 | 6.850 | 7.100 | 29,125 | +0.00(+0.00%) |
Apr 04, 2018 | 6.850 | 7.200 | 6.800 | 7.100 | 30,729 | +0.20(+2.90%) |
Apr 03, 2018 | 6.850 | 7.000 | 6.800 | 6.900 | 29,889 | +0.05(+0.73%) |