Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.750 | 7.800 | 7.675 | 7.800 | 109,318 | +0.05(+0.65%) |
Jun 28, 2018 | 7.700 | 7.750 | 7.650 | 7.750 | 69,510 | +0.00(+0.00%) |
Jun 27, 2018 | 7.950 | 7.950 | 7.750 | 7.750 | 98,472 | -0.20(-2.52%) |
Jun 26, 2018 | 7.700 | 8.000 | 7.650 | 7.950 | 165,076 | +0.25(+3.25%) |
Jun 25, 2018 | 7.950 | 7.950 | 7.600 | 7.700 | 164,612 | -0.30(-3.75%) |
Jun 22, 2018 | 8.000 | 8.000 | 7.700 | 8.000 | 744,058 | +0.10(+1.27%) |
Jun 21, 2018 | 7.950 | 7.975 | 7.900 | 7.900 | 198,942 | -0.10(-1.25%) |
Jun 20, 2018 | 7.900 | 8.000 | 7.850 | 8.000 | 117,172 | +0.10(+1.27%) |
Jun 19, 2018 | 7.950 | 7.950 | 7.850 | 7.900 | 159,929 | -0.05(-0.63%) |
Jun 18, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 152,801 | +0.05(+0.63%) |
Jun 15, 2018 | 8.000 | 7.850 | 7.900 | 201,768 | -0.10(-1.25%) | |
Jun 14, 2018 | 7.900 | 8.000 | 7.825 | 8.000 | 243,330 | +0.10(+1.27%) |
Jun 13, 2018 | 7.850 | 7.975 | 7.775 | 7.900 | 228,225 | +0.10(+1.28%) |
Jun 12, 2018 | 7.800 | 7.850 | 7.750 | 7.800 | 88,169 | +0.00(+0.00%) |
Jun 11, 2018 | 7.850 | 7.850 | 7.700 | 7.800 | 138,243 | +0.00(+0.00%) |
Jun 08, 2018 | 7.800 | 7.850 | 7.750 | 7.800 | 133,050 | -0.05(-0.64%) |
Jun 07, 2018 | 7.900 | 7.900 | 7.750 | 7.850 | 132,344 | -0.05(-0.63%) |
Jun 06, 2018 | 7.950 | 7.900 | 272,122 | +0.20(+2.60%) | ||
Jun 05, 2018 | 7.700 | 7.800 | 7.525 | 7.700 | 226,807 | +0.00(+0.00%) |
Jun 04, 2018 | 7.300 | 7.700 | 7.300 | 7.700 | 524,311 | +0.40(+5.48%) |
Jun 01, 2018 | 6.800 | 7.300 | 6.750 | 7.300 | 613,560 | +0.50(+7.35%) |
May 31, 2018 | 6.800 | 6.850 | 6.725 | 6.800 | 168,899 | +0.05(+0.74%) |
May 30, 2018 | 6.600 | 6.800 | 6.600 | 6.750 | 272,130 | +0.20(+3.05%) |
May 29, 2018 | 6.550 | 6.600 | 6.400 | 6.550 | 225,636 | -0.05(-0.76%) |
May 25, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
May 24, 2018 | 6.650 | 6.750 | 6.600 | 6.650 | 201,610 | -0.05(-0.75%) |
May 23, 2018 | 6.400 | 6.750 | 6.400 | 6.700 | 223,141 | +0.25(+3.88%) |
May 22, 2018 | 6.550 | 6.550 | 6.400 | 6.450 | 248,849 | -0.15(-2.27%) |
May 21, 2018 | 6.600 | 6.680 | 6.550 | 6.600 | 115,397 | +0.00(+0.00%) |
May 18, 2018 | 6.550 | 6.650 | 6.500 | 6.600 | 134,909 | +0.05(+0.76%) |
May 17, 2018 | 6.500 | 6.600 | 6.400 | 6.550 | 216,116 | +0.00(+0.00%) |
May 16, 2018 | 6.400 | 6.550 | 6.350 | 6.550 | 310,149 | +0.30(+4.80%) |
May 15, 2018 | 6.200 | 6.325 | 6.200 | 6.250 | 254,755 | +0.00(+0.00%) |
May 14, 2018 | 6.400 | 6.475 | 6.250 | 6.250 | 163,425 | -0.15(-2.34%) |
May 11, 2018 | 6.400 | 6.450 | 6.350 | 6.400 | 219,854 | +0.05(+0.79%) |
May 10, 2018 | 6.500 | 6.600 | 6.300 | 6.350 | 127,704 | -0.15(-2.31%) |
May 09, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 161,128 | +0.00(+0.00%) |
May 08, 2018 | 6.550 | 6.650 | 6.450 | 6.500 | 260,782 | -0.10(-1.52%) |
May 07, 2018 | 6.650 | 6.800 | 6.550 | 6.600 | 280,951 | -0.05(-0.75%) |
May 04, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 144,219 | -0.05(-0.75%) |
May 03, 2018 | 6.700 | 6.800 | 6.650 | 6.700 | 189,120 | +0.00(+0.00%) |
May 02, 2018 | 6.600 | 6.750 | 6.550 | 6.700 | 187,436 | +0.10(+1.52%) |
May 01, 2018 | 6.600 | 6.700 | 6.500 | 6.600 | 227,569 | -0.05(-0.75%) |
Apr 30, 2018 | 6.500 | 6.700 | 6.450 | 6.650 | 223,892 | +0.15(+2.31%) |
Apr 27, 2018 | 6.700 | 6.700 | 6.500 | 6.500 | 74,836 | -0.15(-2.26%) |
Apr 26, 2018 | 6.600 | 6.725 | 6.500 | 6.650 | 163,519 | +0.05(+0.76%) |
Apr 25, 2018 | 6.650 | 6.750 | 6.525 | 6.600 | 148,026 | -0.05(-0.75%) |
Apr 24, 2018 | 6.800 | 6.800 | 6.550 | 6.650 | 280,193 | -0.15(-2.21%) |
Apr 23, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 57,714 | -0.05(-0.73%) |
Apr 20, 2018 | 6.750 | 6.900 | 6.700 | 6.850 | 153,563 | +0.05(+0.74%) |
Apr 19, 2018 | 6.900 | 6.900 | 6.750 | 6.800 | 66,000 | -0.15(-2.16%) |
Apr 18, 2018 | 7.100 | 7.100 | 6.900 | 6.950 | 185,214 | -0.15(-2.11%) |
Apr 17, 2018 | 6.950 | 7.150 | 6.900 | 7.100 | 203,411 | +0.15(+2.16%) |
Apr 16, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 143,943 | +0.05(+0.72%) |
Apr 13, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 69,816 | -0.05(-0.72%) |
Apr 12, 2018 | 7.000 | 7.000 | 6.900 | 6.950 | 55,529 | +0.00(+0.00%) |
Apr 11, 2018 | 6.850 | 7.000 | 6.850 | 6.950 | 69,327 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 6.900 | 6.590 | 6.900 | 153,635 | +0.25(+3.76%) |
Apr 09, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 101,574 | +0.00(+0.00%) |
Apr 06, 2018 | 6.750 | 6.900 | 6.600 | 6.650 | 123,238 | -0.15(-2.21%) |
Apr 05, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 113,178 | +0.05(+0.74%) |
Apr 04, 2018 | 6.600 | 6.750 | 6.550 | 6.750 | 113,681 | +0.10(+1.50%) |
Apr 03, 2018 | 6.650 | 6.716 | 6.600 | 6.650 | 125,935 | +0.00(+0.00%) |