Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.900 | 6.050 | 5.850 | 6.000 | 297,345 | +0.15(+2.56%) |
Jun 28, 2018 | 6.200 | 6.350 | 5.850 | 5.850 | 379,010 | +0.00(+0.00%) |
Jun 27, 2018 | 6.100 | 6.250 | 5.800 | 5.850 | 725,751 | -0.30(-4.88%) |
Jun 26, 2018 | 6.200 | 6.350 | 6.100 | 6.150 | 339,020 | -0.05(-0.81%) |
Jun 25, 2018 | 6.200 | 6.450 | 6.200 | 6.200 | 300,534 | +0.00(+0.00%) |
Jun 22, 2018 | 6.350 | 6.550 | 6.150 | 6.200 | 3,524,403 | -0.10(-1.59%) |
Jun 21, 2018 | 6.750 | 6.875 | 6.200 | 6.300 | 576,832 | -0.45(-6.67%) |
Jun 20, 2018 | 6.750 | 6.925 | 6.725 | 6.750 | 277,065 | -0.05(-0.74%) |
Jun 19, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 250,488 | -0.05(-0.73%) |
Jun 18, 2018 | 6.850 | 7.000 | 6.700 | 6.850 | 475,952 | +0.00(+0.00%) |
Jun 15, 2018 | 7.100 | 6.450 | 6.850 | 809,473 | +0.40(+6.20%) | |
Jun 14, 2018 | 6.350 | 6.550 | 6.200 | 6.450 | 298,840 | +0.15(+2.38%) |
Jun 13, 2018 | 6.550 | 6.550 | 6.250 | 6.300 | 262,875 | -0.20(-3.08%) |
Jun 12, 2018 | 6.450 | 6.600 | 6.400 | 6.500 | 274,241 | +0.05(+0.78%) |
Jun 11, 2018 | 6.600 | 6.800 | 6.350 | 6.450 | 361,375 | -0.20(-3.01%) |
Jun 08, 2018 | 6.450 | 6.800 | 6.350 | 6.650 | 308,888 | +0.20(+3.10%) |
Jun 07, 2018 | 6.700 | 6.700 | 6.400 | 6.450 | 266,308 | -0.25(-3.73%) |
Jun 06, 2018 | 6.550 | 6.950 | 6.550 | 6.700 | 199,783 | +0.15(+2.29%) |
Jun 05, 2018 | 6.500 | 6.750 | 6.400 | 6.550 | 203,334 | +0.05(+0.77%) |
Jun 04, 2018 | 6.550 | 6.700 | 6.300 | 6.500 | 254,105 | -0.05(-0.76%) |
Jun 01, 2018 | 6.500 | 6.750 | 6.275 | 6.550 | 352,189 | +0.05(+0.77%) |
May 31, 2018 | 7.000 | 7.050 | 6.400 | 6.500 | 417,508 | -0.50(-7.14%) |
May 30, 2018 | 7.200 | 7.350 | 6.900 | 7.000 | 233,480 | -0.20(-2.78%) |
May 29, 2018 | 7.550 | 7.650 | 7.050 | 7.200 | 181,598 | -0.35(-4.64%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.25(+3.42%) | |
May 24, 2018 | 7.500 | 7.500 | 7.150 | 7.300 | 225,856 | -0.20(-2.67%) |
May 23, 2018 | 7.500 | 7.600 | 7.250 | 7.500 | 459,892 | -0.05(-0.66%) |
May 22, 2018 | 7.650 | 7.700 | 7.500 | 7.550 | 143,938 | -0.05(-0.66%) |
May 21, 2018 | 7.750 | 7.765 | 7.425 | 7.600 | 200,124 | -0.10(-1.30%) |
May 18, 2018 | 7.750 | 7.825 | 7.600 | 7.700 | 300,454 | +0.00(+0.00%) |
May 17, 2018 | 7.800 | 7.850 | 7.600 | 7.700 | 478,703 | -0.05(-0.65%) |
May 16, 2018 | 7.750 | 7.800 | 7.550 | 7.750 | 312,634 | +0.00(+0.00%) |
May 15, 2018 | 7.550 | 7.800 | 7.200 | 7.750 | 495,775 | +0.15(+1.97%) |
May 14, 2018 | 7.700 | 7.950 | 7.550 | 7.600 | 379,496 | -0.15(-1.94%) |
May 11, 2018 | 7.800 | 7.925 | 7.600 | 7.750 | 408,300 | -0.05(-0.64%) |
May 10, 2018 | 8.150 | 8.150 | 7.700 | 7.800 | 498,871 | +0.15(+1.96%) |
May 09, 2018 | 7.850 | 8.050 | 7.550 | 7.650 | 314,879 | -0.20(-2.55%) |
May 08, 2018 | 7.900 | 8.100 | 7.850 | 7.850 | 296,289 | -0.10(-1.26%) |
May 07, 2018 | 7.950 | 8.100 | 7.900 | 7.950 | 156,845 | +0.05(+0.63%) |
May 04, 2018 | 7.950 | 8.100 | 7.750 | 7.900 | 776,452 | +0.05(+0.64%) |
May 03, 2018 | 7.850 | 8.175 | 7.850 | 7.850 | 316,590 | +0.00(+0.00%) |
May 02, 2018 | 7.850 | 8.150 | 7.800 | 7.850 | 242,611 | +0.00(+0.00%) |
May 01, 2018 | 7.700 | 8.000 | 7.573 | 7.850 | 214,386 | +0.20(+2.61%) |
Apr 30, 2018 | 7.300 | 7.750 | 7.300 | 7.650 | 497,162 | +0.35(+4.79%) |
Apr 27, 2018 | 7.350 | 7.550 | 7.200 | 7.300 | 120,370 | -0.10(-1.35%) |
Apr 26, 2018 | 7.250 | 7.600 | 7.100 | 7.400 | 256,540 | +0.10(+1.37%) |
Apr 25, 2018 | 7.450 | 7.650 | 7.200 | 7.300 | 196,545 | -0.15(-2.01%) |
Apr 24, 2018 | 7.750 | 7.950 | 7.400 | 7.450 | 164,322 | -0.30(-3.87%) |
Apr 23, 2018 | 7.700 | 8.000 | 7.500 | 7.750 | 241,776 | +0.10(+1.31%) |
Apr 20, 2018 | 7.550 | 7.800 | 7.400 | 7.650 | 140,830 | +0.05(+0.66%) |
Apr 19, 2018 | 7.950 | 8.150 | 7.500 | 7.600 | 432,585 | -0.40(-5.00%) |
Apr 18, 2018 | 8.350 | 8.450 | 7.950 | 8.000 | 200,478 | -0.35(-4.19%) |
Apr 17, 2018 | 8.150 | 8.550 | 8.150 | 8.350 | 204,014 | +0.20(+2.45%) |
Apr 16, 2018 | 8.200 | 8.300 | 8.050 | 8.150 | 95,040 | +0.00(+0.00%) |
Apr 13, 2018 | 8.350 | 8.600 | 8.100 | 8.150 | 96,201 | -0.20(-2.40%) |
Apr 12, 2018 | 8.050 | 8.400 | 7.600 | 8.350 | 143,372 | +0.30(+3.73%) |
Apr 11, 2018 | 8.000 | 8.150 | 7.850 | 8.050 | 167,903 | +0.05(+0.63%) |
Apr 10, 2018 | 7.750 | 8.050 | 7.750 | 8.000 | 133,041 | +0.25(+3.23%) |
Apr 09, 2018 | 7.750 | 7.850 | 7.650 | 7.750 | 132,139 | +0.15(+1.97%) |
Apr 06, 2018 | 8.300 | 8.300 | 7.350 | 7.600 | 368,578 | -0.70(-8.43%) |
Apr 05, 2018 | 8.550 | 8.625 | 8.250 | 8.300 | 178,996 | -0.20(-2.35%) |
Apr 04, 2018 | 8.350 | 8.650 | 8.275 | 8.500 | 248,122 | +0.00(+0.00%) |
Apr 03, 2018 | 8.450 | 8.650 | 8.350 | 8.500 | 159,438 | +0.10(+1.19%) |