Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.200 | 7.330 | 6.910 | 7.000 | 137,468 | -0.22(-3.05%) |
Jun 28, 2018 | 7.320 | 7.390 | 7.150 | 7.220 | 101,694 | -0.09(-1.23%) |
Jun 27, 2018 | 7.780 | 8.030 | 7.250 | 7.310 | 202,853 | -0.43(-5.56%) |
Jun 26, 2018 | 7.640 | 7.840 | 7.470 | 7.740 | 124,664 | +0.12(+1.57%) |
Jun 25, 2018 | 7.710 | 7.870 | 7.431 | 7.620 | 156,096 | -0.07(-0.91%) |
Jun 22, 2018 | 7.090 | 7.740 | 7.080 | 7.690 | 336,857 | +0.61(+8.62%) |
Jun 21, 2018 | 7.150 | 7.247 | 6.960 | 7.080 | 86,573 | -0.04(-0.56%) |
Jun 20, 2018 | 6.830 | 7.150 | 6.810 | 7.120 | 174,037 | +0.31(+4.55%) |
Jun 19, 2018 | 6.760 | 6.880 | 6.720 | 6.810 | 59,282 | -0.08(-1.16%) |
Jun 18, 2018 | 6.850 | 6.900 | 6.740 | 6.890 | 91,199 | -0.01(-0.14%) |
Jun 15, 2018 | 6.900 | 6.630 | 6.900 | 80,641 | +0.27(+4.07%) | |
Jun 14, 2018 | 6.650 | 6.670 | 6.445 | 6.630 | 106,243 | -0.02(-0.30%) |
Jun 13, 2018 | 6.610 | 6.740 | 6.540 | 6.650 | 63,825 | +0.00(+0.00%) |
Jun 12, 2018 | 6.570 | 6.790 | 6.570 | 6.650 | 119,759 | +0.11(+1.68%) |
Jun 11, 2018 | 6.350 | 6.680 | 6.310 | 6.540 | 129,440 | +0.18(+2.83%) |
Jun 08, 2018 | 6.410 | 6.580 | 6.200 | 6.360 | 318,528 | -0.12(-1.85%) |
Jun 07, 2018 | 6.250 | 6.530 | 5.310 | 6.480 | 759,555 | -0.52(-7.43%) |
Jun 06, 2018 | 6.960 | 7.020 | 6.848 | 7.000 | 116,589 | +0.06(+0.86%) |
Jun 05, 2018 | 6.940 | 7.050 | 6.880 | 6.940 | 77,368 | +0.02(+0.29%) |
Jun 04, 2018 | 6.750 | 7.060 | 6.630 | 6.920 | 103,067 | +0.20(+2.98%) |
Jun 01, 2018 | 7.000 | 7.052 | 6.580 | 6.720 | 105,939 | -0.24(-3.45%) |
May 31, 2018 | 7.000 | 7.139 | 6.820 | 6.960 | 195,715 | +0.04(+0.58%) |
May 30, 2018 | 6.500 | 6.980 | 6.500 | 6.920 | 169,831 | +0.63(+10.02%) |
May 29, 2018 | 6.380 | 6.445 | 6.125 | 6.290 | 121,227 | -0.16(-2.48%) |
May 25, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.22(-3.30%) | |
May 24, 2018 | 6.790 | 6.890 | 6.570 | 6.670 | 95,079 | -0.17(-2.49%) |
May 23, 2018 | 6.800 | 6.929 | 6.670 | 6.840 | 69,504 | +0.02(+0.29%) |
May 22, 2018 | 6.710 | 6.900 | 6.710 | 6.820 | 103,094 | +0.11(+1.64%) |
May 21, 2018 | 6.710 | 6.820 | 6.560 | 6.710 | 50,016 | +0.00(+0.00%) |
May 18, 2018 | 6.710 | 6.825 | 6.650 | 6.710 | 57,747 | +0.01(+0.15%) |
May 17, 2018 | 6.800 | 6.947 | 6.660 | 6.700 | 47,420 | -0.09(-1.33%) |
May 16, 2018 | 6.810 | 7.050 | 6.760 | 6.790 | 117,194 | +0.06(+0.89%) |
May 15, 2018 | 6.740 | 6.940 | 6.700 | 6.730 | 81,973 | -0.15(-2.18%) |
May 14, 2018 | 6.820 | 7.150 | 6.700 | 6.880 | 109,380 | -0.01(-0.15%) |
May 11, 2018 | 7.000 | 7.139 | 6.860 | 6.890 | 98,564 | -0.10(-1.43%) |
May 10, 2018 | 6.380 | 6.990 | 6.370 | 6.990 | 231,317 | +0.61(+9.56%) |
May 09, 2018 | 6.340 | 6.434 | 6.280 | 6.380 | 63,358 | +0.06(+0.95%) |
May 08, 2018 | 6.170 | 6.396 | 6.170 | 6.320 | 96,812 | +0.14(+2.27%) |
May 07, 2018 | 6.130 | 6.250 | 6.090 | 6.180 | 55,565 | +0.12(+1.98%) |
May 04, 2018 | 5.960 | 6.155 | 5.950 | 6.060 | 91,739 | +0.04(+0.66%) |
May 03, 2018 | 6.140 | 6.290 | 6.000 | 6.020 | 55,246 | -0.13(-2.11%) |
May 02, 2018 | 5.970 | 6.200 | 5.950 | 6.150 | 97,046 | +0.17(+2.84%) |
May 01, 2018 | 5.890 | 5.990 | 5.780 | 5.980 | 67,212 | +0.08(+1.36%) |
Apr 30, 2018 | 5.960 | 5.960 | 5.750 | 5.900 | 67,587 | -0.02(-0.34%) |
Apr 27, 2018 | 6.050 | 6.240 | 5.870 | 5.920 | 63,131 | -0.12(-1.99%) |
Apr 26, 2018 | 6.140 | 6.140 | 5.916 | 6.040 | 67,300 | -0.04(-0.66%) |
Apr 25, 2018 | 6.090 | 6.110 | 5.930 | 6.080 | 100,266 | +0.00(+0.00%) |
Apr 24, 2018 | 6.300 | 6.330 | 5.880 | 6.080 | 178,306 | -0.17(-2.72%) |
Apr 23, 2018 | 6.300 | 6.422 | 6.200 | 6.250 | 72,090 | -0.07(-1.11%) |
Apr 20, 2018 | 6.520 | 6.520 | 6.250 | 6.320 | 105,958 | -0.19(-2.92%) |
Apr 19, 2018 | 6.380 | 6.600 | 6.340 | 6.510 | 244,463 | +0.14(+2.20%) |
Apr 18, 2018 | 6.200 | 6.420 | 6.070 | 6.370 | 194,846 | +0.18(+2.91%) |
Apr 17, 2018 | 6.100 | 6.240 | 6.040 | 6.190 | 74,237 | +0.11(+1.81%) |
Apr 16, 2018 | 6.440 | 6.490 | 6.030 | 6.080 | 166,370 | -0.24(-3.80%) |
Apr 13, 2018 | 6.160 | 6.445 | 6.020 | 6.320 | 251,088 | +0.16(+2.60%) |
Apr 12, 2018 | 6.050 | 6.230 | 5.980 | 6.160 | 53,373 | +0.12(+1.99%) |
Apr 11, 2018 | 6.020 | 6.260 | 5.994 | 6.040 | 183,788 | +0.02(+0.33%) |
Apr 10, 2018 | 5.970 | 6.150 | 5.970 | 6.020 | 85,207 | +0.09(+1.52%) |
Apr 09, 2018 | 5.930 | 5.969 | 5.770 | 5.930 | 235,839 | +0.08(+1.37%) |
Apr 06, 2018 | 6.190 | 6.270 | 5.810 | 5.850 | 130,951 | -0.34(-5.49%) |
Apr 05, 2018 | 5.970 | 6.200 | 5.970 | 6.190 | 136,714 | +0.26(+4.38%) |
Apr 04, 2018 | 5.690 | 6.040 | 5.650 | 5.930 | 107,108 | +0.13(+2.24%) |
Apr 03, 2018 | 5.610 | 5.910 | 5.550 | 5.800 | 98,408 | +0.20(+3.57%) |