Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.248 | 7.261 | 7.189 | 7.215 | 518,713 | -0.01(-0.18%) |
Jul 30, 2018 | 7.222 | 7.255 | 7.195 | 7.228 | 452,431 | +0.02(+0.32%) |
Jul 27, 2018 | 7.218 | 7.251 | 7.199 | 7.205 | 339,981 | +0.00(+0.00%) |
Jul 26, 2018 | 7.212 | 7.245 | 7.199 | 7.205 | 497,268 | +0.00(+0.00%) |
Jul 25, 2018 | 7.212 | 7.233 | 7.199 | 7.205 | 454,788 | -0.01(-0.09%) |
Jul 24, 2018 | 7.179 | 7.218 | 7.179 | 7.212 | 553,552 | +0.02(+0.27%) |
Jul 23, 2018 | 7.140 | 7.205 | 7.133 | 7.192 | 456,620 | +0.05(+0.64%) |
Jul 20, 2018 | 7.146 | 7.199 | 7.114 | 7.146 | 502,483 | +0.00(+0.00%) |
Jul 19, 2018 | 7.127 | 7.166 | 7.120 | 7.146 | 386,447 | +0.04(+0.55%) |
Jul 18, 2018 | 7.140 | 7.146 | 7.100 | 7.107 | 436,560 | -0.03(-0.46%) |
Jul 17, 2018 | 7.146 | 7.175 | 7.133 | 7.140 | 381,228 | +0.00(+0.00%) |
Jul 16, 2018 | 7.140 | 7.212 | 7.140 | 7.140 | 713,289 | -0.01(-0.18%) |
Jul 13, 2018 | 7.173 | 7.199 | 7.153 | 7.153 | 440,268 | -0.03(-0.46%) |
Jul 12, 2018 | 7.186 | 7.199 | 7.166 | 7.186 | 311,059 | +0.00(+0.00%) |
Jul 11, 2018 | 7.153 | 7.199 | 7.146 | 7.186 | 727,285 | -0.01(-0.09%) |
Jul 10, 2018 | 7.140 | 7.199 | 7.120 | 7.192 | 633,803 | +0.09(+1.29%) |
Jul 09, 2018 | 7.146 | 7.153 | 7.087 | 7.100 | 471,951 | -0.03(-0.46%) |
Jul 06, 2018 | 7.159 | 7.163 | 7.120 | 7.133 | 487,505 | -0.01(-0.18%) |
Jul 05, 2018 | 7.100 | 7.153 | 7.081 | 7.146 | 441,367 | +0.05(+0.65%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.03(+0.37%) | |
Jul 02, 2018 | 7.028 | 7.094 | 7.028 | 7.074 | 475,024 | +0.01(+0.09%) |
Jun 29, 2018 | 7.114 | 7.137 | 7.055 | 7.068 | 645,500 | -0.02(-0.28%) |
Jun 28, 2018 | 7.159 | 7.166 | 7.087 | 7.087 | 495,775 | -0.07(-0.96%) |
Jun 27, 2018 | 7.150 | 7.189 | 7.133 | 7.156 | 633,177 | +0.00(+0.00%) |
Jun 26, 2018 | 7.189 | 7.228 | 7.124 | 7.156 | 647,899 | -0.07(-0.99%) |
Jun 25, 2018 | 7.189 | 7.234 | 7.176 | 7.228 | 430,633 | +0.05(+0.73%) |
Jun 22, 2018 | 7.195 | 7.202 | 7.143 | 7.176 | 546,319 | +0.03(+0.36%) |
Jun 21, 2018 | 7.176 | 7.208 | 7.143 | 7.150 | 464,611 | -0.03(-0.45%) |
Jun 20, 2018 | 7.208 | 7.208 | 7.176 | 7.182 | 385,576 | -0.03(-0.45%) |
Jun 19, 2018 | 7.130 | 7.221 | 7.124 | 7.215 | 448,014 | +0.08(+1.19%) |
Jun 18, 2018 | 7.111 | 7.163 | 7.104 | 7.130 | 298,566 | -0.01(-0.18%) |
Jun 15, 2018 | 7.143 | 7.097 | 7.143 | 321,386 | +0.02(+0.27%) | |
Jun 14, 2018 | 7.084 | 7.143 | 7.071 | 7.124 | 331,441 | +0.03(+0.46%) |
Jun 13, 2018 | 7.143 | 7.156 | 7.078 | 7.091 | 272,723 | -0.03(-0.46%) |
Jun 12, 2018 | 7.045 | 7.156 | 7.039 | 7.124 | 514,168 | +0.06(+0.83%) |
Jun 11, 2018 | 7.065 | 7.097 | 7.019 | 7.065 | 592,579 | +0.02(+0.28%) |
Jun 08, 2018 | 7.039 | 7.078 | 7.030 | 7.045 | 378,649 | +0.03(+0.37%) |
Jun 07, 2018 | 7.006 | 7.071 | 7.000 | 7.019 | 378,785 | +0.02(+0.28%) |
Jun 06, 2018 | 7.000 | 7.000 | 571,685 | -0.11(-1.56%) | ||
Jun 05, 2018 | 7.130 | 7.163 | 7.111 | 7.111 | 412,592 | -0.02(-0.27%) |
Jun 04, 2018 | 7.150 | 7.173 | 7.111 | 7.130 | 465,712 | -0.03(-0.45%) |
Jun 01, 2018 | 7.156 | 7.206 | 7.137 | 7.163 | 421,456 | -0.05(-0.63%) |
May 31, 2018 | 7.234 | 7.234 | 7.189 | 7.208 | 412,212 | -0.03(-0.45%) |
May 30, 2018 | 7.189 | 7.260 | 7.176 | 7.241 | 542,589 | +0.06(+0.77%) |
May 29, 2018 | 7.172 | 7.218 | 7.147 | 7.185 | 348,698 | +0.00(+0.00%) |
May 25, 2018 | 7.185 | 7.185 | 7.185 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.140 | 7.192 | 7.127 | 7.166 | 359,625 | +0.03(+0.36%) |
May 23, 2018 | 7.101 | 7.150 | 7.101 | 7.140 | 355,436 | +0.04(+0.55%) |
May 22, 2018 | 7.043 | 7.114 | 7.041 | 7.101 | 463,285 | +0.04(+0.55%) |
May 21, 2018 | 7.023 | 7.069 | 7.004 | 7.062 | 413,556 | +0.04(+0.55%) |
May 18, 2018 | 7.011 | 7.043 | 6.985 | 7.023 | 324,614 | +0.01(+0.18%) |
May 17, 2018 | 7.069 | 7.082 | 7.004 | 7.011 | 430,692 | -0.06(-0.83%) |
May 16, 2018 | 7.075 | 7.088 | 7.049 | 7.069 | 383,700 | +0.01(+0.18%) |
May 15, 2018 | 7.043 | 7.075 | 7.017 | 7.056 | 380,248 | -0.03(-0.37%) |
May 14, 2018 | 7.095 | 7.101 | 7.043 | 7.082 | 357,980 | -0.02(-0.27%) |
May 11, 2018 | 7.095 | 7.134 | 7.088 | 7.101 | 464,144 | -0.01(-0.09%) |
May 10, 2018 | 7.036 | 7.108 | 7.017 | 7.108 | 570,947 | +0.10(+1.39%) |
May 09, 2018 | 6.991 | 7.023 | 6.965 | 7.011 | 583,950 | +0.01(+0.19%) |
May 08, 2018 | 7.088 | 7.088 | 6.991 | 6.998 | 566,516 | -0.08(-1.10%) |
May 07, 2018 | 7.121 | 7.121 | 7.069 | 7.075 | 566,448 | -0.04(-0.55%) |
May 04, 2018 | 7.049 | 7.127 | 7.043 | 7.114 | 421,101 | +0.06(+0.92%) |
May 03, 2018 | 7.036 | 7.069 | 7.004 | 7.049 | 478,372 | -0.01(-0.09%) |
May 02, 2018 | 7.043 | 7.075 | 7.030 | 7.056 | 360,821 | +0.01(+0.18%) |