Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.346 | 6.934 | 7.124 | 3,803,237 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.313 | 7.330 | 6.910 | 6.934 | 4,479,116 | -0.37(-5.07%) |
Jun 27, 2018 | 7.247 | 7.437 | 7.223 | 7.305 | 2,497,310 | +0.08(+1.14%) |
Jun 26, 2018 | 7.165 | 7.276 | 7.165 | 7.223 | 2,076,704 | +0.07(+0.92%) |
Jun 25, 2018 | 7.190 | 7.247 | 7.025 | 7.157 | 5,654,599 | -0.03(-0.46%) |
Jun 22, 2018 | 7.181 | 7.247 | 7.017 | 7.190 | 4,009,583 | +0.08(+1.10%) |
Jun 21, 2018 | 7.169 | 7.333 | 6.997 | 7.111 | 3,837,559 | -0.02(-0.34%) |
Jun 20, 2018 | 6.783 | 7.234 | 6.759 | 7.136 | 5,327,876 | +0.36(+5.33%) |
Jun 19, 2018 | 6.726 | 6.841 | 6.709 | 6.775 | 2,709,837 | -0.02(-0.36%) |
Jun 18, 2018 | 6.562 | 6.816 | 6.480 | 6.800 | 4,157,155 | +0.25(+3.88%) |
Jun 15, 2018 | 6.636 | 6.504 | 6.545 | 3,364,911 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.627 | 6.705 | 6.506 | 6.636 | 3,516,323 | +0.03(+0.50%) |
Jun 13, 2018 | 6.783 | 6.841 | 6.545 | 6.603 | 3,771,235 | -0.20(-2.90%) |
Jun 12, 2018 | 6.537 | 6.820 | 6.472 | 6.800 | 3,968,278 | +0.26(+4.02%) |
Jun 11, 2018 | 6.742 | 6.800 | 6.447 | 6.537 | 4,537,000 | -0.21(-3.04%) |
Jun 08, 2018 | 6.562 | 6.771 | 6.496 | 6.742 | 2,444,077 | +0.18(+2.75%) |
Jun 07, 2018 | 6.570 | 6.619 | 6.431 | 6.562 | 1,668,560 | +0.03(+0.50%) |
Jun 06, 2018 | 6.701 | 6.455 | 6.529 | 3,154,407 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.431 | 6.554 | 6.357 | 6.529 | 1,765,161 | +0.13(+2.05%) |
Jun 04, 2018 | 6.258 | 6.406 | 6.250 | 6.398 | 1,545,228 | +0.13(+2.09%) |
Jun 01, 2018 | 6.201 | 6.308 | 6.111 | 6.267 | 3,950,717 | +0.10(+1.60%) |
May 31, 2018 | 6.316 | 6.332 | 6.102 | 6.168 | 4,475,121 | -0.12(-1.96%) |
May 30, 2018 | 6.168 | 6.308 | 6.127 | 6.291 | 2,709,492 | +0.17(+2.82%) |
May 29, 2018 | 6.086 | 6.226 | 6.029 | 6.119 | 4,162,458 | -0.01(-0.13%) |
May 25, 2018 | 6.127 | 6.127 | 6.127 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.299 | 6.357 | 6.217 | 6.316 | 2,116,549 | +0.02(+0.39%) |
May 23, 2018 | 6.209 | 6.332 | 6.160 | 6.291 | 2,031,461 | +0.02(+0.39%) |
May 22, 2018 | 6.398 | 6.521 | 6.250 | 6.267 | 4,556,330 | -0.09(-1.42%) |
May 21, 2018 | 6.029 | 6.398 | 6.004 | 6.357 | 5,053,234 | +0.39(+6.60%) |
May 18, 2018 | 5.906 | 6.160 | 5.906 | 5.963 | 4,575,067 | +0.08(+1.39%) |
May 17, 2018 | 5.758 | 6.078 | 5.758 | 5.881 | 6,965,407 | +0.14(+2.43%) |
May 16, 2018 | 5.865 | 5.914 | 5.733 | 5.742 | 4,784,076 | -0.11(-1.82%) |
May 15, 2018 | 5.947 | 5.963 | 5.684 | 5.848 | 9,452,314 | -0.14(-2.33%) |
May 14, 2018 | 6.111 | 6.209 | 5.963 | 5.988 | 8,028,077 | -0.08(-1.35%) |
May 11, 2018 | 6.513 | 6.537 | 6.004 | 6.070 | 8,135,370 | -0.43(-6.57%) |
May 10, 2018 | 6.431 | 6.636 | 6.431 | 6.496 | 5,263,660 | +0.08(+1.28%) |
May 09, 2018 | 7.374 | 7.480 | 6.267 | 6.414 | 14,097,124 | -0.62(-8.75%) |
May 08, 2018 | 6.914 | 7.177 | 6.841 | 7.029 | 5,069,494 | +0.11(+1.54%) |
May 07, 2018 | 6.685 | 6.947 | 6.685 | 6.923 | 3,143,285 | +0.30(+4.46%) |
May 04, 2018 | 6.767 | 6.931 | 6.570 | 6.627 | 6,052,316 | -0.16(-2.42%) |
May 03, 2018 | 7.144 | 7.177 | 6.767 | 6.791 | 4,094,959 | -0.34(-4.83%) |
May 02, 2018 | 7.136 | 7.185 | 7.087 | 7.136 | 2,106,503 | +0.02(+0.23%) |
May 01, 2018 | 7.316 | 7.374 | 7.103 | 7.120 | 2,070,179 | -0.19(-2.58%) |
Apr 30, 2018 | 7.538 | 7.562 | 7.234 | 7.308 | 3,119,075 | -0.16(-2.20%) |
Apr 27, 2018 | 7.439 | 7.562 | 7.415 | 7.472 | 1,653,997 | +0.02(+0.33%) |
Apr 26, 2018 | 7.480 | 7.521 | 7.169 | 7.448 | 4,837,613 | -0.03(-0.44%) |
Apr 25, 2018 | 7.316 | 7.546 | 7.251 | 7.480 | 1,525,333 | +0.11(+1.45%) |
Apr 24, 2018 | 7.398 | 7.554 | 7.367 | 7.374 | 1,971,465 | +0.03(+0.45%) |
Apr 23, 2018 | 7.587 | 7.653 | 7.243 | 7.341 | 2,870,185 | -0.29(-3.76%) |
Apr 20, 2018 | 7.686 | 7.743 | 7.530 | 7.628 | 1,305,616 | -0.07(-0.85%) |
Apr 19, 2018 | 7.792 | 7.923 | 7.562 | 7.694 | 3,670,753 | -0.15(-1.88%) |
Apr 18, 2018 | 7.579 | 7.899 | 7.546 | 7.841 | 3,400,074 | +0.25(+3.35%) |
Apr 17, 2018 | 7.448 | 7.603 | 7.353 | 7.587 | 2,494,187 | +0.21(+2.89%) |
Apr 16, 2018 | 7.423 | 7.439 | 7.292 | 7.374 | 1,602,077 | +0.00(+0.00%) |
Apr 13, 2018 | 7.464 | 7.653 | 7.259 | 7.374 | 2,680,464 | -0.09(-1.21%) |
Apr 12, 2018 | 7.439 | 7.587 | 7.341 | 7.464 | 3,297,257 | +0.07(+0.89%) |
Apr 11, 2018 | 7.349 | 7.505 | 7.279 | 7.398 | 2,413,580 | -0.02(-0.33%) |
Apr 10, 2018 | 7.489 | 7.612 | 7.267 | 7.423 | 4,940,993 | -0.06(-0.77%) |
Apr 09, 2018 | 7.185 | 7.677 | 7.185 | 7.480 | 5,661,161 | +0.30(+4.23%) |
Apr 06, 2018 | 7.120 | 7.300 | 6.972 | 7.177 | 4,495,919 | -0.05(-0.68%) |
Apr 05, 2018 | 6.701 | 7.292 | 6.619 | 7.226 | 12,688,771 | +0.79(+12.23%) |
Apr 04, 2018 | 6.119 | 6.496 | 6.111 | 6.439 | 5,127,391 | +0.25(+3.97%) |
Apr 03, 2018 | 6.513 | 6.513 | 6.037 | 6.193 | 4,787,115 | -0.23(-3.58%) |