Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.398 | 7.616 | 7.398 | 7.566 | 1,608,847 | +0.24(+3.25%) |
Jun 28, 2018 | 7.358 | 7.453 | 7.318 | 7.328 | 1,655,993 | -0.07(-0.94%) |
Jun 27, 2018 | 7.388 | 7.586 | 7.388 | 7.398 | 1,790,196 | -0.09(-1.19%) |
Jun 26, 2018 | 7.328 | 7.527 | 7.259 | 7.487 | 1,319,196 | +0.08(+1.07%) |
Jun 25, 2018 | 7.527 | 7.636 | 7.358 | 7.408 | 2,010,397 | -0.18(-2.35%) |
Jun 22, 2018 | 7.378 | 7.606 | 7.309 | 7.586 | 2,402,796 | +0.29(+3.94%) |
Jun 21, 2018 | 7.259 | 7.368 | 7.229 | 7.299 | 1,497,016 | +0.00(+0.00%) |
Jun 20, 2018 | 7.289 | 7.347 | 7.249 | 7.299 | 1,212,785 | +0.02(+0.27%) |
Jun 19, 2018 | 7.170 | 7.398 | 7.100 | 7.279 | 2,258,698 | -0.09(-1.21%) |
Jun 18, 2018 | 7.378 | 7.437 | 7.318 | 7.368 | 1,974,956 | -0.03(-0.40%) |
Jun 15, 2018 | 7.904 | 7.338 | 7.398 | 8,528,401 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.804 | 7.904 | 7.775 | 7.904 | 2,799,017 | +0.20(+2.57%) |
Jun 13, 2018 | 7.636 | 7.775 | 7.517 | 7.705 | 3,184,763 | +0.10(+1.30%) |
Jun 12, 2018 | 7.507 | 7.616 | 7.467 | 7.606 | 2,033,733 | +0.09(+1.19%) |
Jun 11, 2018 | 7.309 | 7.556 | 7.289 | 7.517 | 3,115,565 | +0.28(+3.84%) |
Jun 08, 2018 | 7.408 | 7.437 | 7.229 | 7.239 | 1,933,050 | -0.17(-2.28%) |
Jun 07, 2018 | 7.259 | 7.418 | 7.249 | 7.408 | 3,228,659 | +0.19(+2.61%) |
Jun 06, 2018 | 7.219 | 1,867,329 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.991 | 7.120 | 6.991 | 7.090 | 1,254,293 | +0.10(+1.42%) |
Jun 04, 2018 | 7.120 | 7.140 | 6.991 | 6.991 | 1,276,438 | -0.08(-1.12%) |
Jun 01, 2018 | 7.021 | 7.130 | 6.912 | 7.071 | 1,704,562 | +0.04(+0.56%) |
May 31, 2018 | 7.110 | 7.140 | 6.991 | 7.031 | 1,259,055 | -0.06(-0.84%) |
May 30, 2018 | 7.080 | 7.140 | 7.031 | 7.090 | 1,597,527 | +0.07(+0.99%) |
May 29, 2018 | 6.882 | 7.090 | 6.842 | 7.021 | 2,880,251 | -0.12(-1.67%) |
May 25, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.269 | 7.418 | 7.229 | 7.299 | 2,986,483 | +0.08(+1.10%) |
May 23, 2018 | 7.199 | 7.269 | 7.110 | 7.219 | 2,591,481 | -0.03(-0.41%) |
May 22, 2018 | 7.279 | 7.328 | 7.180 | 7.249 | 3,034,619 | +0.02(+0.27%) |
May 21, 2018 | 7.041 | 7.259 | 7.011 | 7.229 | 1,825,953 | +0.20(+2.82%) |
May 18, 2018 | 7.061 | 7.199 | 7.031 | 7.031 | 2,374,903 | -0.05(-0.70%) |
May 17, 2018 | 7.080 | 7.140 | 7.021 | 7.080 | 1,690,202 | -0.01(-0.14%) |
May 16, 2018 | 6.971 | 7.259 | 6.971 | 7.090 | 2,852,518 | +0.15(+2.14%) |
May 15, 2018 | 6.912 | 6.971 | 6.773 | 6.942 | 3,259,048 | -0.09(-1.27%) |
May 14, 2018 | 7.190 | 7.318 | 7.031 | 7.031 | 3,614,287 | -0.08(-1.12%) |
May 11, 2018 | 7.209 | 7.249 | 6.981 | 7.110 | 3,270,567 | -0.06(-0.83%) |
May 10, 2018 | 6.664 | 7.239 | 6.644 | 7.170 | 6,029,762 | +0.39(+5.70%) |
May 09, 2018 | 6.823 | 6.882 | 6.763 | 6.783 | 2,425,267 | -0.01(-0.15%) |
May 08, 2018 | 6.694 | 6.833 | 6.575 | 6.793 | 1,924,444 | +0.06(+0.88%) |
May 07, 2018 | 6.743 | 6.810 | 6.689 | 6.733 | 1,408,200 | -0.06(-0.88%) |
May 04, 2018 | 6.714 | 6.815 | 6.664 | 6.793 | 1,800,085 | +0.05(+0.74%) |
May 03, 2018 | 6.813 | 6.825 | 6.694 | 6.743 | 2,084,423 | +0.06(+0.89%) |
May 02, 2018 | 6.565 | 6.852 | 6.540 | 6.684 | 3,931,226 | +0.19(+2.90%) |
May 01, 2018 | 6.396 | 6.505 | 6.307 | 6.495 | 1,792,141 | +0.07(+1.08%) |
Apr 30, 2018 | 6.525 | 6.565 | 6.416 | 6.426 | 2,531,704 | -0.29(-4.28%) |
Apr 27, 2018 | 6.684 | 6.837 | 6.644 | 6.714 | 1,782,417 | +0.03(+0.45%) |
Apr 26, 2018 | 6.634 | 6.733 | 6.604 | 6.684 | 1,708,378 | +0.10(+1.51%) |
Apr 25, 2018 | 6.446 | 6.664 | 6.386 | 6.585 | 2,486,367 | +0.08(+1.22%) |
Apr 24, 2018 | 6.485 | 6.515 | 6.376 | 6.505 | 1,839,108 | +0.09(+1.39%) |
Apr 23, 2018 | 6.575 | 6.604 | 6.376 | 6.416 | 3,106,953 | -0.29(-4.29%) |
Apr 20, 2018 | 6.714 | 6.793 | 6.634 | 6.704 | 2,216,244 | -0.10(-1.46%) |
Apr 19, 2018 | 6.842 | 6.892 | 6.674 | 6.803 | 2,600,740 | +0.01(+0.15%) |
Apr 18, 2018 | 6.813 | 6.937 | 6.773 | 6.793 | 4,141,243 | +0.14(+2.09%) |
Apr 17, 2018 | 6.515 | 6.674 | 6.466 | 6.654 | 1,591,241 | +0.13(+1.98%) |
Apr 16, 2018 | 6.644 | 6.685 | 6.466 | 6.525 | 2,142,475 | -0.08(-1.20%) |
Apr 13, 2018 | 6.604 | 6.694 | 6.495 | 6.604 | 2,320,300 | +0.14(+2.15%) |
Apr 12, 2018 | 6.476 | 6.535 | 6.327 | 6.466 | 2,375,564 | -0.09(-1.36%) |
Apr 11, 2018 | 6.426 | 6.743 | 6.396 | 6.555 | 5,534,516 | +0.27(+4.26%) |
Apr 10, 2018 | 6.257 | 6.337 | 6.168 | 6.287 | 2,200,538 | +0.11(+1.77%) |
Apr 09, 2018 | 6.049 | 6.247 | 5.970 | 6.178 | 2,276,035 | +0.11(+1.80%) |
Apr 06, 2018 | 6.158 | 6.238 | 6.069 | 6.069 | 1,827,514 | -0.05(-0.81%) |
Apr 05, 2018 | 6.009 | 6.148 | 5.990 | 6.119 | 1,443,266 | +0.05(+0.82%) |
Apr 04, 2018 | 6.119 | 6.218 | 6.039 | 6.069 | 1,826,529 | -0.02(-0.33%) |
Apr 03, 2018 | 6.168 | 6.188 | 6.009 | 6.089 | 1,898,145 | -0.09(-1.44%) |