Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.070 | 6.270 | 6.020 | 6.230 | 575,471 | +0.18(+2.98%) |
Jun 28, 2018 | 5.880 | 6.060 | 5.770 | 6.050 | 439,248 | +0.17(+2.89%) |
Jun 27, 2018 | 5.990 | 6.099 | 5.850 | 5.880 | 429,254 | -0.11(-1.84%) |
Jun 26, 2018 | 6.110 | 6.110 | 5.825 | 5.990 | 570,972 | -0.11(-1.80%) |
Jun 25, 2018 | 6.330 | 6.370 | 5.930 | 6.100 | 788,245 | -0.32(-4.98%) |
Jun 22, 2018 | 6.490 | 6.490 | 6.240 | 6.420 | 883,431 | -0.03(-0.47%) |
Jun 21, 2018 | 6.650 | 6.660 | 6.430 | 6.450 | 603,187 | -0.16(-2.42%) |
Jun 20, 2018 | 6.640 | 6.690 | 6.420 | 6.610 | 563,043 | +0.01(+0.15%) |
Jun 19, 2018 | 6.620 | 6.680 | 6.410 | 6.600 | 444,515 | -0.12(-1.79%) |
Jun 18, 2018 | 6.720 | 6.790 | 6.580 | 6.720 | 337,711 | -0.02(-0.30%) |
Jun 15, 2018 | 6.810 | 6.810 | 6.740 | 636,150 | -0.07(-1.03%) | |
Jun 14, 2018 | 6.970 | 7.010 | 6.740 | 6.810 | 651,487 | -0.19(-2.71%) |
Jun 13, 2018 | 7.120 | 7.140 | 6.960 | 7.000 | 378,968 | -0.11(-1.55%) |
Jun 12, 2018 | 7.100 | 7.170 | 7.060 | 7.110 | 358,954 | +0.05(+0.71%) |
Jun 11, 2018 | 7.080 | 7.115 | 6.883 | 7.060 | 413,531 | -0.04(-0.56%) |
Jun 08, 2018 | 7.110 | 7.130 | 6.860 | 7.100 | 502,559 | -0.06(-0.84%) |
Jun 07, 2018 | 7.200 | 7.221 | 6.935 | 7.160 | 736,309 | +0.11(+1.56%) |
Jun 06, 2018 | 7.120 | 7.050 | 768,364 | +0.27(+3.98%) | ||
Jun 05, 2018 | 6.640 | 6.840 | 6.590 | 6.780 | 447,861 | +0.11(+1.65%) |
Jun 04, 2018 | 6.800 | 6.810 | 6.555 | 6.670 | 502,676 | -0.12(-1.77%) |
Jun 01, 2018 | 6.550 | 6.900 | 6.520 | 6.790 | 767,069 | +0.27(+4.14%) |
May 31, 2018 | 6.510 | 6.550 | 6.340 | 6.520 | 588,928 | +0.06(+0.93%) |
May 30, 2018 | 6.690 | 6.700 | 6.330 | 6.460 | 649,501 | -0.16(-2.42%) |
May 29, 2018 | 6.820 | 6.914 | 6.490 | 6.620 | 863,521 | -0.22(-3.22%) |
May 25, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.26(+3.95%) | |
May 24, 2018 | 6.670 | 6.880 | 6.570 | 6.580 | 573,763 | -0.12(-1.79%) |
May 23, 2018 | 6.640 | 6.830 | 6.560 | 6.700 | 539,774 | -0.01(-0.15%) |
May 22, 2018 | 6.640 | 6.820 | 6.600 | 6.710 | 881,167 | +0.18(+2.76%) |
May 21, 2018 | 6.600 | 6.790 | 6.350 | 6.530 | 2,002,645 | +0.03(+0.46%) |
May 18, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 516,841 | +0.04(+0.62%) |
May 17, 2018 | 6.450 | 6.660 | 6.341 | 6.460 | 841,615 | +0.00(+0.00%) |
May 16, 2018 | 6.250 | 6.465 | 6.210 | 6.460 | 1,501,479 | +0.23(+3.69%) |
May 15, 2018 | 6.010 | 6.250 | 5.980 | 6.230 | 782,858 | +0.14(+2.30%) |
May 14, 2018 | 6.250 | 6.310 | 5.950 | 6.090 | 1,345,713 | +0.27(+4.64%) |
May 11, 2018 | 5.820 | 5.870 | 5.650 | 5.820 | 780,098 | +0.00(+0.00%) |
May 10, 2018 | 5.740 | 5.820 | 5.640 | 5.820 | 835,148 | +0.07(+1.22%) |
May 09, 2018 | 5.110 | 5.910 | 5.000 | 5.750 | 1,221,134 | -0.34(-5.58%) |
May 08, 2018 | 5.970 | 6.180 | 5.920 | 6.090 | 1,458,668 | +0.14(+2.35%) |
May 07, 2018 | 5.800 | 6.080 | 5.800 | 5.950 | 803,220 | +0.16(+2.76%) |
May 04, 2018 | 5.650 | 5.940 | 5.510 | 5.790 | 1,187,895 | +0.15(+2.66%) |
May 03, 2018 | 5.640 | 5.655 | 5.270 | 5.640 | 845,819 | -0.03(-0.53%) |
May 02, 2018 | 5.770 | 5.770 | 5.510 | 5.670 | 1,313,451 | +0.22(+4.04%) |
May 01, 2018 | 5.170 | 5.450 | 5.090 | 5.450 | 1,377,622 | +0.31(+6.03%) |
Apr 30, 2018 | 5.320 | 5.390 | 5.020 | 5.140 | 1,316,742 | -0.18(-3.38%) |
Apr 27, 2018 | 5.600 | 5.800 | 5.300 | 5.320 | 1,450,822 | -0.25(-4.49%) |
Apr 26, 2018 | 5.690 | 5.730 | 5.430 | 5.570 | 1,283,969 | -0.12(-2.11%) |
Apr 25, 2018 | 6.160 | 6.209 | 5.435 | 5.690 | 2,658,347 | -0.41(-6.72%) |
Apr 24, 2018 | 5.990 | 6.130 | 5.910 | 6.100 | 959,850 | +0.17(+2.87%) |
Apr 23, 2018 | 6.070 | 6.140 | 5.840 | 5.930 | 705,876 | -0.12(-1.98%) |
Apr 20, 2018 | 6.070 | 6.250 | 5.960 | 6.050 | 1,618,605 | -0.02(-0.33%) |
Apr 19, 2018 | 6.360 | 6.480 | 6.060 | 6.070 | 1,251,521 | -0.36(-5.60%) |
Apr 18, 2018 | 6.870 | 6.870 | 6.420 | 6.430 | 909,044 | -0.43(-6.27%) |
Apr 17, 2018 | 6.580 | 7.065 | 6.270 | 6.860 | 2,234,565 | +0.34(+5.21%) |
Apr 16, 2018 | 6.410 | 6.930 | 6.230 | 6.520 | 2,411,421 | -0.27(-3.98%) |
Apr 13, 2018 | 6.890 | 6.920 | 6.710 | 6.790 | 585,068 | -0.05(-0.73%) |
Apr 12, 2018 | 6.890 | 6.890 | 6.651 | 6.840 | 457,399 | -0.01(-0.15%) |
Apr 11, 2018 | 6.660 | 7.000 | 6.650 | 6.850 | 792,274 | +0.19(+2.85%) |
Apr 10, 2018 | 6.380 | 6.690 | 6.370 | 6.660 | 738,967 | +0.39(+6.22%) |
Apr 09, 2018 | 6.320 | 6.550 | 6.200 | 6.270 | 547,428 | +0.02(+0.32%) |
Apr 06, 2018 | 6.310 | 6.595 | 6.110 | 6.250 | 770,080 | -0.12(-1.88%) |
Apr 05, 2018 | 6.510 | 6.630 | 6.270 | 6.370 | 647,800 | -0.08(-1.24%) |
Apr 04, 2018 | 6.090 | 6.510 | 6.070 | 6.450 | 985,574 | +0.22(+3.53%) |
Apr 03, 2018 | 6.610 | 6.675 | 6.140 | 6.230 | 1,104,938 | -0.33(-5.03%) |