Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.05 | 9.360 | 9.430 | 6,527,325 | -0.40(-4.07%) | |
Jun 28, 2018 | 9.190 | 10.05 | 9.190 | 9.830 | 7,416,095 | +0.72(+7.90%) |
Jun 27, 2018 | 9.590 | 9.685 | 9.080 | 9.110 | 6,227,872 | -0.06(-0.65%) |
Jun 26, 2018 | 9.340 | 9.340 | 8.850 | 9.170 | 3,813,188 | -0.09(-0.97%) |
Jun 25, 2018 | 9.500 | 9.630 | 9.160 | 9.260 | 4,625,740 | -0.22(-2.32%) |
Jun 22, 2018 | 9.360 | 9.500 | 9.220 | 9.480 | 30,341,562 | +0.18(+1.94%) |
Jun 21, 2018 | 9.380 | 9.510 | 9.270 | 9.300 | 4,335,697 | -0.13(-1.38%) |
Jun 20, 2018 | 9.380 | 9.630 | 9.370 | 9.430 | 5,165,988 | -0.01(-0.11%) |
Jun 19, 2018 | 9.000 | 9.440 | 8.910 | 9.440 | 5,676,083 | +0.29(+3.17%) |
Jun 18, 2018 | 8.860 | 9.310 | 8.711 | 9.150 | 6,893,492 | +0.27(+3.04%) |
Jun 15, 2018 | 8.910 | 8.560 | 8.880 | 39,953,372 | -0.03(-0.34%) | |
Jun 14, 2018 | 8.880 | 8.920 | 8.440 | 8.910 | 6,440,685 | +0.03(+0.34%) |
Jun 13, 2018 | 8.700 | 8.955 | 8.540 | 8.880 | 12,568,439 | +0.38(+4.47%) |
Jun 12, 2018 | 8.000 | 8.670 | 7.720 | 8.500 | 11,360,071 | +0.44(+5.46%) |
Jun 11, 2018 | 7.700 | 8.230 | 7.645 | 8.060 | 7,212,453 | +0.39(+5.08%) |
Jun 08, 2018 | 7.850 | 7.987 | 7.385 | 7.670 | 6,466,426 | -0.14(-1.79%) |
Jun 07, 2018 | 7.740 | 7.880 | 7.383 | 7.810 | 14,267,756 | +0.06(+0.77%) |
Jun 06, 2018 | 6.500 | 7.880 | 6.500 | 7.750 | 17,715,552 | +1.24(+19.05%) |
Jun 05, 2018 | 6.320 | 6.736 | 6.320 | 6.510 | 9,766,252 | +0.20(+3.17%) |
Jun 04, 2018 | 6.310 | 6.367 | 6.220 | 6.310 | 2,539,581 | +0.01(+0.16%) |
Jun 01, 2018 | 6.310 | 6.410 | 6.190 | 6.300 | 2,646,297 | +0.01(+0.16%) |
May 31, 2018 | 6.460 | 6.510 | 6.270 | 6.290 | 3,573,317 | -0.16(-2.48%) |
May 30, 2018 | 6.390 | 6.540 | 6.345 | 6.450 | 3,187,572 | +0.12(+1.90%) |
May 29, 2018 | 6.270 | 6.360 | 6.170 | 6.330 | 2,754,636 | +0.02(+0.32%) |
May 25, 2018 | 6.310 | 6.310 | 6.310 | 0 | +0.05(+0.80%) | |
May 24, 2018 | 6.370 | 6.435 | 6.200 | 6.260 | 3,334,155 | -0.12(-1.88%) |
May 23, 2018 | 5.950 | 6.390 | 5.930 | 6.380 | 5,984,007 | +0.43(+7.23%) |
May 22, 2018 | 6.000 | 6.110 | 5.930 | 5.950 | 2,455,290 | -0.02(-0.34%) |
May 21, 2018 | 6.110 | 6.160 | 5.920 | 5.970 | 9,576,775 | -0.13(-2.13%) |
May 18, 2018 | 6.210 | 6.210 | 6.013 | 6.100 | 4,005,213 | -0.10(-1.61%) |
May 17, 2018 | 6.220 | 6.296 | 6.140 | 6.200 | 3,460,175 | -0.05(-0.80%) |
May 16, 2018 | 6.300 | 6.410 | 6.160 | 6.250 | 3,377,533 | -0.02(-0.32%) |
May 15, 2018 | 6.200 | 6.480 | 6.200 | 6.270 | 4,111,439 | +0.05(+0.80%) |
May 14, 2018 | 6.100 | 6.370 | 6.100 | 6.220 | 11,915,140 | +0.12(+1.97%) |
May 11, 2018 | 5.950 | 6.160 | 5.940 | 6.100 | 3,627,071 | +0.14(+2.35%) |
May 10, 2018 | 5.850 | 6.130 | 5.791 | 5.960 | 3,985,974 | +0.13(+2.23%) |
May 09, 2018 | 5.760 | 5.930 | 5.641 | 5.830 | 4,714,935 | +0.04(+0.69%) |
May 08, 2018 | 6.000 | 6.380 | 5.520 | 5.790 | 11,434,229 | +0.17(+3.02%) |
May 07, 2018 | 5.640 | 5.740 | 5.550 | 5.620 | 3,693,989 | +0.02(+0.36%) |
May 04, 2018 | 5.440 | 5.650 | 5.415 | 5.600 | 5,131,142 | +0.17(+3.13%) |
May 03, 2018 | 5.640 | 5.710 | 5.430 | 5.430 | 3,818,141 | -0.22(-3.89%) |
May 02, 2018 | 5.770 | 5.820 | 5.615 | 5.650 | 4,547,625 | -0.14(-2.42%) |
May 01, 2018 | 5.690 | 5.890 | 5.670 | 5.790 | 4,085,505 | +0.06(+1.05%) |
Apr 30, 2018 | 6.010 | 6.130 | 5.685 | 5.730 | 4,435,223 | -0.27(-4.50%) |
Apr 27, 2018 | 5.650 | 6.150 | 5.650 | 6.000 | 6,030,450 | +0.39(+6.95%) |
Apr 26, 2018 | 5.740 | 5.780 | 5.600 | 5.610 | 3,751,652 | -0.06(-1.06%) |
Apr 25, 2018 | 5.650 | 5.690 | 5.500 | 5.670 | 3,200,916 | +0.03(+0.53%) |
Apr 24, 2018 | 5.570 | 5.730 | 5.530 | 5.640 | 3,373,691 | +0.12(+2.17%) |
Apr 23, 2018 | 5.510 | 5.750 | 5.503 | 5.520 | 4,787,160 | +0.01(+0.18%) |
Apr 20, 2018 | 5.620 | 5.685 | 5.500 | 5.510 | 3,005,679 | -0.12(-2.13%) |
Apr 19, 2018 | 5.740 | 5.800 | 5.512 | 5.630 | 2,727,758 | -0.11(-1.92%) |
Apr 18, 2018 | 5.630 | 5.920 | 5.630 | 5.740 | 3,978,134 | +0.18(+3.24%) |
Apr 17, 2018 | 5.540 | 5.815 | 5.530 | 5.560 | 5,227,397 | +0.10(+1.83%) |
Apr 16, 2018 | 5.470 | 5.550 | 5.310 | 5.460 | 3,943,114 | -0.02(-0.36%) |
Apr 13, 2018 | 5.620 | 5.650 | 5.430 | 5.480 | 6,293,353 | -0.14(-2.49%) |
Apr 12, 2018 | 5.720 | 5.797 | 5.560 | 5.620 | 3,962,827 | -0.09(-1.58%) |
Apr 11, 2018 | 5.670 | 5.850 | 5.650 | 5.710 | 2,359,459 | +0.03(+0.53%) |
Apr 10, 2018 | 5.580 | 5.760 | 5.540 | 5.680 | 3,770,874 | +0.17(+3.09%) |
Apr 09, 2018 | 5.510 | 5.565 | 5.380 | 5.510 | 4,618,385 | +0.02(+0.36%) |
Apr 06, 2018 | 5.640 | 5.680 | 5.420 | 5.490 | 4,207,166 | -0.23(-4.02%) |
Apr 05, 2018 | 5.590 | 5.755 | 5.425 | 5.720 | 4,409,747 | +0.15(+2.69%) |
Apr 04, 2018 | 5.500 | 5.590 | 5.270 | 5.570 | 8,212,089 | -0.15(-2.62%) |
Apr 03, 2018 | 5.700 | 5.770 | 5.430 | 5.720 | 5,950,229 | +0.05(+0.88%) |