Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.550 | 6.600 | 6.200 | 6.350 | 387,822 | -0.15(-2.31%) |
Jun 28, 2018 | 6.350 | 6.700 | 6.350 | 6.500 | 242,752 | +0.15(+2.36%) |
Jun 27, 2018 | 6.650 | 6.700 | 6.250 | 6.350 | 243,438 | -0.35(-5.22%) |
Jun 26, 2018 | 6.950 | 7.000 | 6.550 | 6.700 | 252,755 | -0.20(-2.90%) |
Jun 25, 2018 | 7.000 | 7.100 | 6.750 | 6.900 | 196,080 | -0.20(-2.82%) |
Jun 22, 2018 | 7.450 | 7.500 | 7.000 | 7.100 | 813,865 | -0.35(-4.70%) |
Jun 21, 2018 | 7.950 | 7.990 | 7.250 | 7.450 | 257,441 | -0.50(-6.29%) |
Jun 20, 2018 | 8.100 | 8.535 | 7.700 | 7.950 | 198,210 | +0.05(+0.63%) |
Jun 19, 2018 | 8.000 | 8.250 | 7.760 | 7.900 | 334,902 | -0.20(-2.47%) |
Jun 18, 2018 | 8.900 | 8.950 | 7.700 | 8.100 | 549,505 | -0.95(-10.50%) |
Jun 15, 2018 | 9.200 | 8.000 | 9.050 | 861,858 | +0.80(+9.70%) | |
Jun 14, 2018 | 8.000 | 8.300 | 7.850 | 8.250 | 137,228 | +0.30(+3.77%) |
Jun 13, 2018 | 7.850 | 8.150 | 7.700 | 7.950 | 180,616 | +0.10(+1.27%) |
Jun 12, 2018 | 7.850 | 7.950 | 7.650 | 7.850 | 249,140 | +0.05(+0.64%) |
Jun 11, 2018 | 8.050 | 8.250 | 7.800 | 7.800 | 280,261 | -0.25(-3.11%) |
Jun 08, 2018 | 7.950 | 8.325 | 7.850 | 8.050 | 376,968 | +0.05(+0.63%) |
Jun 07, 2018 | 7.750 | 8.150 | 7.550 | 8.000 | 491,842 | +0.20(+2.56%) |
Jun 06, 2018 | 7.100 | 7.850 | 7.025 | 7.800 | 577,653 | +0.65(+9.09%) |
Jun 05, 2018 | 7.350 | 7.450 | 7.050 | 7.150 | 269,749 | -0.25(-3.38%) |
Jun 04, 2018 | 6.650 | 7.400 | 6.650 | 7.400 | 712,537 | +0.75(+11.28%) |
Jun 01, 2018 | 6.700 | 7.250 | 6.550 | 6.650 | 1,516,660 | +0.10(+1.53%) |
May 31, 2018 | 6.700 | 6.850 | 6.300 | 6.550 | 634,853 | +0.10(+1.55%) |
May 30, 2018 | 6.350 | 6.500 | 6.100 | 6.450 | 523,243 | +0.15(+2.38%) |
May 29, 2018 | 6.300 | 6.450 | 6.000 | 6.300 | 698,249 | +0.05(+0.80%) |
May 25, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.95(+17.92%) | |
May 24, 2018 | 5.310 | 5.550 | 5.200 | 5.300 | 4,424,870 | -0.92(-14.86%) |
May 23, 2018 | 6.350 | 6.700 | 6.150 | 6.225 | 1,023,548 | -0.28(-4.23%) |
May 22, 2018 | 6.600 | 6.850 | 6.225 | 6.500 | 669,815 | -0.80(-10.96%) |
May 21, 2018 | 7.650 | 7.702 | 7.050 | 7.300 | 158,279 | -0.25(-3.31%) |
May 18, 2018 | 7.500 | 7.600 | 7.350 | 7.550 | 110,904 | +0.15(+2.03%) |
May 17, 2018 | 7.350 | 7.550 | 7.350 | 7.400 | 75,969 | +0.00(+0.00%) |
May 16, 2018 | 7.400 | 7.650 | 7.300 | 7.400 | 112,274 | -0.05(-0.67%) |
May 15, 2018 | 7.800 | 7.800 | 7.250 | 7.450 | 208,638 | -0.35(-4.49%) |
May 14, 2018 | 7.900 | 8.150 | 7.750 | 7.800 | 161,789 | -0.05(-0.64%) |
May 11, 2018 | 7.700 | 7.850 | 7.500 | 7.850 | 145,938 | +0.15(+1.95%) |
May 10, 2018 | 7.550 | 8.150 | 7.550 | 7.700 | 196,226 | +0.20(+2.67%) |
May 09, 2018 | 8.350 | 8.950 | 7.445 | 7.500 | 462,459 | +0.05(+0.67%) |
May 08, 2018 | 7.550 | 8.150 | 7.350 | 7.450 | 85,505 | -0.05(-0.67%) |
May 07, 2018 | 7.150 | 7.625 | 7.150 | 7.500 | 71,053 | +0.40(+5.63%) |
May 04, 2018 | 6.800 | 7.200 | 6.790 | 7.100 | 70,850 | +0.25(+3.65%) |
May 03, 2018 | 7.200 | 7.200 | 6.850 | 6.850 | 88,292 | -0.45(-6.16%) |
May 02, 2018 | 7.050 | 7.350 | 6.925 | 7.300 | 104,168 | +0.25(+3.55%) |
May 01, 2018 | 6.850 | 7.100 | 6.650 | 7.050 | 65,103 | +0.25(+3.68%) |
Apr 30, 2018 | 6.950 | 7.000 | 6.800 | 6.800 | 95,379 | -0.30(-4.23%) |
Apr 27, 2018 | 7.050 | 7.175 | 6.850 | 7.100 | 60,903 | +0.05(+0.71%) |
Apr 26, 2018 | 7.100 | 7.300 | 6.950 | 7.050 | 92,742 | -0.05(-0.70%) |
Apr 25, 2018 | 7.050 | 7.250 | 6.900 | 7.100 | 66,756 | +0.10(+1.43%) |
Apr 24, 2018 | 6.950 | 7.100 | 6.800 | 7.000 | 104,585 | +0.05(+0.72%) |
Apr 23, 2018 | 7.750 | 7.750 | 6.800 | 6.950 | 132,274 | -0.50(-6.71%) |
Apr 20, 2018 | 7.350 | 7.625 | 7.150 | 7.450 | 120,831 | +0.00(+0.00%) |
Apr 19, 2018 | 7.050 | 7.600 | 7.050 | 7.450 | 144,245 | +0.35(+4.93%) |
Apr 18, 2018 | 7.150 | 7.350 | 7.100 | 7.100 | 155,229 | -0.05(-0.70%) |
Apr 17, 2018 | 7.050 | 7.340 | 6.940 | 7.150 | 183,853 | +0.20(+2.88%) |
Apr 16, 2018 | 6.850 | 7.100 | 6.800 | 6.950 | 98,128 | +0.10(+1.46%) |
Apr 13, 2018 | 6.900 | 7.050 | 6.750 | 6.850 | 159,441 | -0.05(-0.72%) |
Apr 12, 2018 | 7.250 | 7.450 | 6.850 | 6.900 | 154,189 | -0.30(-4.17%) |
Apr 11, 2018 | 7.150 | 7.300 | 7.000 | 7.200 | 189,294 | +0.05(+0.70%) |
Apr 10, 2018 | 6.800 | 7.300 | 6.500 | 7.150 | 263,755 | +0.50(+7.52%) |
Apr 09, 2018 | 7.000 | 7.000 | 6.500 | 6.650 | 269,005 | -0.25(-3.62%) |
Apr 06, 2018 | 7.050 | 7.300 | 6.650 | 6.900 | 272,768 | -0.20(-2.82%) |
Apr 05, 2018 | 8.000 | 8.495 | 7.000 | 7.100 | 281,916 | -0.60(-7.79%) |
Apr 04, 2018 | 7.100 | 7.800 | 6.950 | 7.700 | 214,020 | +0.55(+7.69%) |
Apr 03, 2018 | 7.200 | 7.250 | 6.950 | 7.150 | 191,609 | +0.10(+1.42%) |