Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.314 | 6.447 | 6.314 | 6.373 | 4,301,195 | +0.09(+1.42%) |
Jun 28, 2018 | 6.388 | 6.407 | 6.031 | 6.284 | 4,688,639 | -0.13(-1.97%) |
Jun 27, 2018 | 6.589 | 6.611 | 6.410 | 6.410 | 2,630,208 | -0.17(-2.60%) |
Jun 26, 2018 | 6.730 | 6.767 | 6.574 | 6.581 | 2,614,832 | -0.14(-2.10%) |
Jun 25, 2018 | 6.819 | 6.819 | 6.615 | 6.723 | 3,491,750 | -0.15(-2.16%) |
Jun 22, 2018 | 6.931 | 6.946 | 6.715 | 6.871 | 25,194,544 | -0.01(-0.22%) |
Jun 21, 2018 | 7.102 | 7.132 | 6.842 | 6.886 | 2,660,617 | -0.23(-3.24%) |
Jun 20, 2018 | 7.132 | 7.191 | 7.057 | 7.117 | 2,134,869 | -0.03(-0.42%) |
Jun 19, 2018 | 7.102 | 7.221 | 6.953 | 7.147 | 3,162,378 | +0.00(+0.00%) |
Jun 18, 2018 | 6.760 | 7.202 | 6.760 | 7.147 | 3,920,152 | +0.39(+5.84%) |
Jun 15, 2018 | 6.849 | 6.610 | 6.752 | 4,899,949 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.050 | 7.087 | 6.782 | 6.849 | 2,865,787 | -0.20(-2.85%) |
Jun 13, 2018 | 7.139 | 7.199 | 7.009 | 7.050 | 1,849,174 | -0.09(-1.25%) |
Jun 12, 2018 | 7.184 | 7.213 | 7.102 | 7.139 | 1,797,167 | -0.02(-0.31%) |
Jun 11, 2018 | 7.035 | 7.169 | 7.035 | 7.161 | 1,857,503 | +0.14(+2.01%) |
Jun 08, 2018 | 6.946 | 7.042 | 6.946 | 7.020 | 1,863,962 | +0.06(+0.85%) |
Jun 07, 2018 | 6.938 | 7.028 | 6.834 | 6.961 | 1,853,341 | +0.04(+0.54%) |
Jun 06, 2018 | 6.782 | 6.923 | 1,968,031 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.842 | 6.916 | 6.812 | 6.916 | 1,870,158 | +0.06(+0.87%) |
Jun 04, 2018 | 6.745 | 6.879 | 6.730 | 6.856 | 2,715,405 | +0.15(+2.22%) |
Jun 01, 2018 | 6.767 | 6.812 | 6.648 | 6.708 | 2,610,810 | +0.09(+1.35%) |
May 31, 2018 | 6.633 | 6.648 | 6.552 | 6.619 | 5,873,388 | +0.06(+0.91%) |
May 30, 2018 | 6.581 | 6.663 | 6.537 | 6.559 | 1,713,100 | +0.02(+0.34%) |
May 29, 2018 | 6.477 | 6.596 | 6.449 | 6.537 | 2,439,606 | +0.02(+0.34%) |
May 25, 2018 | 6.514 | 6.514 | 6.514 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.537 | 6.574 | 6.440 | 6.470 | 2,754,284 | -0.05(-0.71%) |
May 23, 2018 | 6.698 | 6.735 | 6.509 | 6.516 | 4,555,151 | -0.21(-3.14%) |
May 22, 2018 | 6.735 | 6.793 | 6.698 | 6.727 | 2,065,191 | +0.04(+0.54%) |
May 21, 2018 | 6.691 | 6.764 | 6.647 | 6.691 | 2,028,761 | +0.04(+0.55%) |
May 18, 2018 | 6.684 | 6.691 | 6.571 | 6.655 | 2,719,814 | -0.04(-0.54%) |
May 17, 2018 | 6.727 | 6.786 | 6.684 | 6.691 | 2,402,147 | -0.01(-0.22%) |
May 16, 2018 | 6.575 | 6.742 | 6.575 | 6.706 | 2,423,017 | +0.15(+2.22%) |
May 15, 2018 | 6.538 | 6.706 | 6.524 | 6.560 | 2,438,091 | +0.04(+0.56%) |
May 14, 2018 | 6.676 | 6.749 | 6.509 | 6.524 | 5,468,479 | -0.15(-2.18%) |
May 11, 2018 | 6.633 | 6.706 | 6.604 | 6.669 | 1,722,470 | +0.03(+0.44%) |
May 10, 2018 | 6.531 | 6.684 | 6.513 | 6.640 | 3,440,966 | +0.17(+2.70%) |
May 09, 2018 | 6.436 | 6.524 | 6.283 | 6.465 | 8,054,593 | +0.01(+0.23%) |
May 08, 2018 | 6.422 | 6.582 | 6.363 | 6.451 | 4,055,311 | +0.04(+0.57%) |
May 07, 2018 | 6.298 | 6.553 | 6.261 | 6.414 | 4,581,534 | +0.12(+1.97%) |
May 04, 2018 | 6.174 | 6.385 | 6.043 | 6.291 | 5,156,753 | +0.07(+1.05%) |
May 03, 2018 | 6.545 | 6.553 | 6.218 | 6.225 | 6,514,510 | -0.33(-5.11%) |
May 02, 2018 | 7.463 | 7.463 | 6.553 | 6.560 | 6,307,750 | -0.74(-10.17%) |
May 01, 2018 | 7.426 | 7.448 | 7.164 | 7.303 | 3,356,094 | -0.14(-1.86%) |
Apr 30, 2018 | 8.009 | 8.009 | 7.430 | 7.441 | 3,462,432 | -0.45(-5.72%) |
Apr 27, 2018 | 7.805 | 7.929 | 7.754 | 7.892 | 2,162,269 | +0.12(+1.50%) |
Apr 26, 2018 | 7.754 | 7.812 | 7.674 | 7.776 | 2,107,894 | +0.07(+0.85%) |
Apr 25, 2018 | 7.732 | 7.790 | 7.681 | 7.710 | 1,952,557 | -0.05(-0.66%) |
Apr 24, 2018 | 7.885 | 8.031 | 7.710 | 7.761 | 2,361,509 | -0.05(-0.65%) |
Apr 23, 2018 | 7.805 | 7.925 | 7.790 | 7.812 | 1,190,212 | +0.00(+0.00%) |
Apr 20, 2018 | 7.987 | 8.082 | 7.758 | 7.812 | 2,159,471 | -0.16(-2.01%) |
Apr 19, 2018 | 7.980 | 8.074 | 7.951 | 7.972 | 2,180,534 | -0.01(-0.09%) |
Apr 18, 2018 | 7.958 | 8.016 | 7.892 | 7.980 | 1,647,152 | +0.03(+0.37%) |
Apr 17, 2018 | 7.914 | 8.031 | 7.870 | 7.951 | 4,201,005 | +0.09(+1.20%) |
Apr 16, 2018 | 7.841 | 7.918 | 7.805 | 7.856 | 1,319,327 | +0.04(+0.47%) |
Apr 13, 2018 | 8.009 | 8.009 | 7.794 | 7.820 | 1,276,357 | -0.12(-1.56%) |
Apr 12, 2018 | 7.892 | 7.976 | 7.889 | 7.943 | 944,580 | +0.08(+1.02%) |
Apr 11, 2018 | 7.849 | 8.045 | 7.841 | 7.863 | 2,353,994 | -0.03(-0.37%) |
Apr 10, 2018 | 7.798 | 7.951 | 7.783 | 7.892 | 1,646,945 | +0.20(+2.55%) |
Apr 09, 2018 | 7.878 | 7.912 | 7.688 | 7.696 | 1,794,148 | -0.12(-1.49%) |
Apr 06, 2018 | 7.914 | 7.980 | 7.761 | 7.812 | 1,583,031 | -0.16(-2.01%) |
Apr 05, 2018 | 8.103 | 8.133 | 7.932 | 7.972 | 2,595,275 | -0.10(-1.26%) |
Apr 04, 2018 | 7.805 | 8.103 | 7.805 | 8.074 | 4,557,050 | +0.19(+2.40%) |
Apr 03, 2018 | 7.841 | 7.972 | 7.841 | 7.885 | 2,355,885 | +0.06(+0.74%) |