Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.250 | 6.310 | 6.220 | 6.290 | 49,588 | +0.07(+1.13%) |
Jun 28, 2018 | 6.450 | 6.500 | 6.180 | 6.220 | 148,557 | -0.21(-3.27%) |
Jun 27, 2018 | 6.850 | 6.880 | 6.430 | 6.430 | 175,887 | -0.33(-4.88%) |
Jun 26, 2018 | 6.750 | 6.880 | 6.740 | 6.760 | 97,389 | +0.03(+0.45%) |
Jun 25, 2018 | 6.660 | 6.830 | 6.660 | 6.730 | 120,955 | +0.09(+1.36%) |
Jun 22, 2018 | 6.540 | 6.710 | 6.500 | 6.640 | 984,605 | +0.13(+2.00%) |
Jun 21, 2018 | 6.530 | 6.600 | 6.420 | 6.510 | 97,501 | -0.02(-0.31%) |
Jun 20, 2018 | 6.540 | 6.590 | 6.460 | 6.530 | 59,271 | +0.00(+0.00%) |
Jun 19, 2018 | 6.620 | 6.670 | 6.500 | 6.530 | 74,781 | -0.11(-1.66%) |
Jun 18, 2018 | 6.450 | 6.750 | 6.390 | 6.640 | 139,681 | +0.17(+2.63%) |
Jun 15, 2018 | 6.530 | 6.430 | 6.470 | 89,932 | +0.04(+0.62%) | |
Jun 14, 2018 | 6.400 | 6.510 | 6.360 | 6.430 | 48,956 | +0.05(+0.78%) |
Jun 13, 2018 | 6.430 | 6.450 | 6.320 | 6.380 | 80,002 | -0.02(-0.31%) |
Jun 12, 2018 | 6.510 | 6.520 | 6.340 | 6.400 | 97,934 | -0.10(-1.54%) |
Jun 11, 2018 | 6.510 | 6.660 | 6.430 | 6.500 | 92,948 | -0.01(-0.15%) |
Jun 08, 2018 | 6.650 | 6.670 | 6.440 | 6.510 | 101,274 | -0.10(-1.51%) |
Jun 07, 2018 | 6.760 | 6.840 | 6.570 | 6.610 | 95,806 | -0.16(-2.36%) |
Jun 06, 2018 | 6.840 | 6.770 | 63,939 | +0.16(+2.42%) | ||
Jun 05, 2018 | 6.800 | 6.850 | 6.590 | 6.610 | 155,515 | -0.19(-2.79%) |
Jun 04, 2018 | 6.800 | 6.860 | 6.780 | 6.800 | 76,997 | +0.00(+0.00%) |
Jun 01, 2018 | 6.830 | 6.855 | 6.730 | 6.800 | 85,176 | +0.01(+0.15%) |
May 31, 2018 | 6.840 | 6.850 | 6.780 | 6.790 | 61,592 | -0.01(-0.15%) |
May 30, 2018 | 6.750 | 6.880 | 6.750 | 6.800 | 74,944 | +0.06(+0.89%) |
May 29, 2018 | 6.860 | 6.910 | 6.710 | 6.740 | 88,528 | -0.10(-1.46%) |
May 25, 2018 | 6.840 | 6.840 | 6.840 | 0 | -0.01(-0.15%) | |
May 24, 2018 | 6.850 | 6.870 | 6.760 | 6.850 | 79,359 | +0.02(+0.29%) |
May 23, 2018 | 6.830 | 6.880 | 6.760 | 6.830 | 109,808 | +0.04(+0.59%) |
May 22, 2018 | 6.850 | 6.900 | 6.750 | 6.790 | 110,908 | -0.03(-0.44%) |
May 21, 2018 | 6.770 | 6.870 | 6.770 | 6.820 | 98,423 | +0.06(+0.89%) |
May 18, 2018 | 6.880 | 6.890 | 6.740 | 6.760 | 140,641 | -0.08(-1.17%) |
May 17, 2018 | 6.780 | 6.950 | 6.780 | 6.840 | 190,944 | +0.05(+0.74%) |
May 16, 2018 | 6.480 | 6.820 | 6.450 | 6.790 | 208,753 | +0.36(+5.60%) |
May 15, 2018 | 6.300 | 6.580 | 6.268 | 6.430 | 168,592 | +0.16(+2.55%) |
May 14, 2018 | 6.970 | 7.010 | 6.110 | 6.270 | 187,896 | -0.71(-10.17%) |
May 11, 2018 | 7.020 | 7.080 | 6.900 | 6.980 | 199,078 | -0.03(-0.43%) |
May 10, 2018 | 6.820 | 7.140 | 6.710 | 7.010 | 162,236 | +0.34(+5.10%) |
May 09, 2018 | 8.150 | 8.156 | 6.570 | 6.670 | 299,754 | -1.57(-19.05%) |
May 08, 2018 | 8.220 | 8.450 | 8.200 | 8.240 | 75,875 | +0.00(+0.00%) |
May 07, 2018 | 8.250 | 8.360 | 8.200 | 8.240 | 40,024 | -0.02(-0.24%) |
May 04, 2018 | 8.170 | 8.330 | 8.170 | 8.260 | 41,477 | +0.06(+0.73%) |
May 03, 2018 | 8.350 | 8.440 | 8.020 | 8.200 | 56,237 | -0.22(-2.61%) |
May 02, 2018 | 8.460 | 8.610 | 8.370 | 8.420 | 36,579 | -0.05(-0.59%) |
May 01, 2018 | 8.800 | 8.840 | 8.400 | 8.470 | 52,028 | -0.37(-4.19%) |
Apr 30, 2018 | 9.180 | 9.410 | 8.830 | 8.840 | 56,004 | -0.34(-3.70%) |
Apr 27, 2018 | 9.720 | 9.720 | 9.130 | 9.180 | 70,494 | -0.24(-2.55%) |
Apr 26, 2018 | 9.510 | 9.620 | 9.360 | 9.420 | 35,837 | -0.06(-0.63%) |
Apr 25, 2018 | 9.680 | 9.680 | 9.450 | 9.480 | 105,647 | -0.20(-2.07%) |
Apr 24, 2018 | 9.610 | 9.780 | 9.510 | 9.680 | 84,509 | +0.10(+1.04%) |
Apr 23, 2018 | 9.720 | 9.780 | 9.550 | 9.580 | 62,320 | -0.14(-1.44%) |
Apr 20, 2018 | 9.740 | 9.800 | 9.660 | 9.720 | 93,270 | -0.04(-0.41%) |
Apr 19, 2018 | 9.650 | 9.790 | 9.630 | 9.760 | 64,487 | +0.09(+0.93%) |
Apr 18, 2018 | 9.410 | 9.940 | 9.390 | 9.670 | 108,581 | +0.26(+2.76%) |
Apr 17, 2018 | 9.350 | 9.475 | 9.300 | 9.410 | 72,071 | +0.08(+0.86%) |
Apr 16, 2018 | 9.220 | 9.390 | 9.150 | 9.330 | 83,674 | +0.15(+1.63%) |
Apr 13, 2018 | 9.270 | 9.270 | 9.150 | 9.180 | 47,219 | -0.04(-0.43%) |
Apr 12, 2018 | 9.300 | 9.390 | 9.200 | 9.220 | 76,019 | -0.06(-0.65%) |
Apr 11, 2018 | 9.250 | 9.390 | 9.200 | 9.280 | 72,513 | +0.04(+0.43%) |
Apr 10, 2018 | 9.130 | 9.330 | 9.130 | 9.240 | 70,623 | +0.17(+1.87%) |
Apr 09, 2018 | 9.170 | 9.220 | 9.030 | 9.070 | 90,495 | -0.07(-0.77%) |
Apr 06, 2018 | 9.200 | 9.320 | 9.000 | 9.140 | 131,360 | -0.07(-0.76%) |
Apr 05, 2018 | 9.300 | 9.416 | 9.120 | 9.210 | 101,295 | -0.08(-0.86%) |
Apr 04, 2018 | 9.520 | 9.521 | 9.145 | 9.290 | 177,095 | -0.34(-3.53%) |
Apr 03, 2018 | 9.500 | 9.650 | 9.380 | 9.630 | 251,097 | +0.14(+1.48%) |