Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.884 | 6.997 | 6.785 | 6.813 | 2,058,834 | -0.11(-1.63%) |
Jul 30, 2018 | 6.919 | 6.965 | 6.835 | 6.926 | 2,097,578 | +0.15(+2.19%) |
Jul 27, 2018 | 6.708 | 6.824 | 6.694 | 6.778 | 1,716,931 | +0.18(+2.78%) |
Jul 26, 2018 | 6.757 | 6.835 | 6.574 | 6.595 | 2,758,079 | -0.19(-2.81%) |
Jul 25, 2018 | 6.778 | 6.891 | 6.732 | 6.785 | 2,492,000 | +0.47(+7.37%) |
Jul 24, 2018 | 6.327 | 6.429 | 6.284 | 6.320 | 1,620,846 | +0.14(+2.28%) |
Jul 23, 2018 | 6.270 | 6.327 | 6.158 | 6.179 | 1,539,019 | -0.11(-1.79%) |
Jul 20, 2018 | 6.270 | 6.433 | 6.207 | 6.292 | 4,242,453 | +0.39(+6.70%) |
Jul 19, 2018 | 5.763 | 5.925 | 5.738 | 5.897 | 2,118,766 | -0.05(-0.83%) |
Jul 18, 2018 | 5.953 | 6.038 | 5.889 | 5.946 | 1,190,158 | +0.01(+0.12%) |
Jul 17, 2018 | 5.791 | 6.016 | 5.763 | 5.939 | 1,543,640 | +0.22(+3.82%) |
Jul 16, 2018 | 5.720 | 5.777 | 5.678 | 5.720 | 1,383,547 | -0.01(-0.25%) |
Jul 13, 2018 | 5.713 | 5.763 | 5.607 | 5.734 | 1,888,848 | +0.06(+1.12%) |
Jul 12, 2018 | 5.523 | 5.741 | 5.494 | 5.671 | 3,297,890 | +0.26(+4.82%) |
Jul 11, 2018 | 5.445 | 5.459 | 5.368 | 5.410 | 2,130,898 | -0.06(-1.16%) |
Jul 10, 2018 | 5.530 | 5.530 | 5.420 | 5.473 | 1,378,969 | +0.04(+0.65%) |
Jul 09, 2018 | 5.424 | 5.495 | 5.382 | 5.438 | 962,288 | +0.05(+0.92%) |
Jul 06, 2018 | 5.269 | 5.431 | 5.262 | 5.389 | 2,356,583 | +0.12(+2.28%) |
Jul 05, 2018 | 5.389 | 5.396 | 5.209 | 5.269 | 1,309,016 | -0.05(-1.02%) |
Jul 03, 2018 | 5.323 | 5.323 | 5.323 | 0 | +0.15(+2.85%) | |
Jul 02, 2018 | 5.176 | 5.211 | 5.134 | 5.176 | 1,434,582 | -0.08(-1.60%) |
Jun 29, 2018 | 5.344 | 5.225 | 5.260 | 1,690,269 | +0.03(+0.54%) | |
Jun 28, 2018 | 5.204 | 5.256 | 5.155 | 5.232 | 1,357,975 | +0.15(+2.90%) |
Jun 27, 2018 | 5.274 | 5.316 | 5.049 | 5.084 | 1,676,837 | -0.21(-3.97%) |
Jun 26, 2018 | 5.400 | 5.407 | 5.249 | 5.295 | 1,427,927 | -0.11(-1.95%) |
Jun 25, 2018 | 5.561 | 5.589 | 5.323 | 5.400 | 2,357,882 | -0.15(-2.78%) |
Jun 22, 2018 | 5.533 | 5.589 | 5.360 | 5.554 | 2,429,926 | +0.10(+1.80%) |
Jun 21, 2018 | 5.624 | 5.631 | 5.425 | 5.456 | 1,463,976 | -0.20(-3.59%) |
Jun 20, 2018 | 5.793 | 5.828 | 5.589 | 5.660 | 3,682,983 | -0.01(-0.25%) |
Jun 19, 2018 | 5.386 | 5.793 | 5.386 | 5.674 | 5,097,281 | +0.28(+5.20%) |
Jun 18, 2018 | 5.386 | 5.435 | 5.267 | 5.393 | 4,436,695 | -0.05(-0.90%) |
Jun 15, 2018 | 5.512 | 5.407 | 5.442 | 3,714,991 | +0.04(+0.65%) | |
Jun 14, 2018 | 5.744 | 5.751 | 5.400 | 5.407 | 3,514,090 | -0.30(-5.28%) |
Jun 13, 2018 | 5.772 | 5.800 | 5.554 | 5.709 | 5,663,329 | -0.05(-0.85%) |
Jun 12, 2018 | 5.702 | 5.884 | 5.582 | 5.758 | 3,115,056 | -0.01(-0.24%) |
Jun 11, 2018 | 5.954 | 6.024 | 5.730 | 5.772 | 5,172,861 | -0.18(-3.06%) |
Jun 08, 2018 | 5.968 | 6.087 | 5.744 | 5.954 | 5,106,802 | +0.28(+4.94%) |
Jun 07, 2018 | 5.849 | 5.849 | 5.228 | 5.674 | 6,912,720 | -0.44(-7.22%) |
Jun 06, 2018 | 6.080 | 6.115 | 3,543,582 | -0.32(-5.01%) | ||
Jun 05, 2018 | 6.634 | 6.743 | 6.417 | 6.438 | 3,130,144 | -0.20(-3.06%) |
Jun 04, 2018 | 6.690 | 6.726 | 6.522 | 6.641 | 3,460,906 | +0.15(+2.38%) |
Jun 01, 2018 | 6.347 | 6.494 | 6.270 | 6.487 | 2,921,041 | +0.21(+3.35%) |
May 31, 2018 | 6.312 | 6.361 | 6.263 | 6.277 | 1,083,917 | -0.01(-0.11%) |
May 30, 2018 | 6.291 | 6.319 | 6.140 | 6.284 | 2,676,797 | +0.04(+0.67%) |
May 29, 2018 | 6.263 | 6.424 | 6.200 | 6.242 | 4,645,761 | -0.32(-4.91%) |
May 25, 2018 | 6.564 | 6.564 | 6.564 | 0 | -0.12(-1.78%) | |
May 24, 2018 | 6.634 | 6.712 | 6.557 | 6.683 | 1,503,843 | -0.08(-1.24%) |
May 23, 2018 | 6.740 | 6.817 | 6.683 | 6.768 | 1,175,393 | -0.01(-0.21%) |
May 22, 2018 | 6.726 | 6.880 | 6.683 | 6.782 | 1,489,945 | +0.16(+2.44%) |
May 21, 2018 | 6.789 | 6.796 | 6.508 | 6.620 | 1,667,617 | +0.01(+0.21%) |
May 18, 2018 | 6.529 | 6.620 | 6.368 | 6.606 | 2,873,306 | -0.14(-2.08%) |
May 17, 2018 | 6.943 | 6.964 | 6.733 | 6.747 | 2,354,031 | -0.26(-3.70%) |
May 16, 2018 | 6.873 | 7.034 | 6.873 | 7.006 | 1,438,454 | +0.15(+2.25%) |
May 15, 2018 | 6.803 | 6.929 | 6.697 | 6.852 | 1,487,772 | -0.13(-1.81%) |
May 14, 2018 | 7.097 | 7.146 | 6.957 | 6.978 | 1,826,485 | -0.12(-1.68%) |
May 11, 2018 | 7.252 | 7.294 | 7.027 | 7.097 | 1,050,319 | -0.18(-2.50%) |
May 10, 2018 | 7.153 | 7.294 | 7.076 | 7.280 | 1,530,778 | +0.34(+4.85%) |
May 09, 2018 | 6.887 | 6.950 | 6.824 | 6.943 | 2,194,255 | -0.03(-0.40%) |
May 08, 2018 | 7.048 | 7.069 | 6.873 | 6.971 | 2,345,933 | -0.13(-1.88%) |
May 07, 2018 | 7.181 | 7.223 | 7.055 | 7.104 | 1,984,112 | -0.09(-1.27%) |
May 04, 2018 | 7.076 | 7.223 | 7.069 | 7.195 | 1,811,981 | +0.01(+0.20%) |
May 03, 2018 | 7.273 | 7.280 | 7.059 | 7.181 | 1,480,609 | -0.11(-1.54%) |
May 02, 2018 | 7.469 | 7.497 | 7.280 | 7.294 | 1,419,619 | -0.26(-3.44%) |