Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.445 | 6.445 | 6.300 | 6.320 | 19,289 | +0.08(+1.28%) |
Jul 30, 2018 | 6.250 | 6.250 | 6.220 | 6.240 | 18,506 | +0.11(+1.79%) |
Jul 27, 2018 | 6.440 | 6.440 | 6.100 | 6.130 | 3,800 | -0.06(-0.97%) |
Jul 26, 2018 | 6.390 | 6.390 | 6.190 | 6.190 | 516 | -0.06(-0.96%) |
Jul 25, 2018 | 6.180 | 6.250 | 6.110 | 6.250 | 13,036 | +0.00(+0.00%) |
Jul 24, 2018 | 6.270 | 6.270 | 6.225 | 6.250 | 3,859 | -0.09(-1.42%) |
Jul 23, 2018 | 6.230 | 6.380 | 6.060 | 6.340 | 2,460 | +0.21(+3.43%) |
Jul 20, 2018 | 6.205 | 6.205 | 6.060 | 6.130 | 6,595 | -0.19(-3.01%) |
Jul 19, 2018 | 6.390 | 6.390 | 6.300 | 6.320 | 10,671 | +0.12(+1.94%) |
Jul 18, 2018 | 6.150 | 6.200 | 6.150 | 6.200 | 1,685 | -0.25(-3.88%) |
Jul 17, 2018 | 6.100 | 6.450 | 6.100 | 6.450 | 4,539 | +0.05(+0.73%) |
Jul 16, 2018 | 6.450 | 6.450 | 6.140 | 6.403 | 15,392 | +0.27(+4.37%) |
Jul 13, 2018 | 6.135 | 6.200 | 6.135 | 6.135 | 843 | -0.02(-0.24%) |
Jul 12, 2018 | 6.150 | 6.150 | 6.150 | 6.150 | 324 | +0.11(+1.82%) |
Jul 11, 2018 | 6.146 | 6.146 | 6.040 | 6.040 | 1,943 | -0.10(-1.63%) |
Jul 10, 2018 | 5.990 | 6.360 | 5.990 | 6.140 | 3,442 | -0.01(-0.24%) |
Jul 09, 2018 | 6.000 | 6.155 | 6.000 | 6.155 | 17,184 | +0.14(+2.26%) |
Jul 06, 2018 | 5.990 | 6.019 | 5.990 | 6.019 | 2,807 | -0.11(-1.73%) |
Jul 05, 2018 | 6.125 | 6.125 | 6.049 | 6.125 | 2,758 | +0.04(+0.57%) |
Jul 03, 2018 | 6.090 | 6.090 | 6.090 | 0 | -0.07(-1.14%) | |
Jul 02, 2018 | 6.100 | 6.160 | 6.100 | 6.160 | 1,272 | -0.08(-1.35%) |
Jun 29, 2018 | 6.150 | 6.286 | 6.080 | 6.244 | 1,390 | +0.17(+2.87%) |
Jun 28, 2018 | 6.120 | 6.260 | 6.070 | 6.070 | 10,080 | -0.13(-2.10%) |
Jun 27, 2018 | 6.150 | 6.200 | 6.150 | 6.200 | 4,226 | -0.04(-0.64%) |
Jun 26, 2018 | 6.152 | 6.240 | 6.152 | 6.240 | 454 | +0.04(+0.65%) |
Jun 25, 2018 | 6.240 | 6.250 | 6.080 | 6.200 | 5,096 | +0.08(+1.22%) |
Jun 22, 2018 | 6.000 | 6.125 | 6.000 | 6.125 | 1,678 | +0.22(+3.78%) |
Jun 21, 2018 | 5.897 | 5.902 | 5.897 | 5.902 | 12,224 | -0.08(-1.30%) |
Jun 20, 2018 | 5.770 | 5.980 | 5.740 | 5.980 | 3,703 | +0.07(+1.18%) |
Jun 19, 2018 | 5.905 | 6.000 | 5.790 | 5.910 | 3,049 | -0.09(-1.50%) |
Jun 18, 2018 | 5.820 | 6.010 | 5.820 | 6.000 | 3,086 | +0.01(+0.17%) |
Jun 14, 2018 | 5.990 | 5.990 | 5.990 | 30 | -0.04(-0.66%) | |
Jun 13, 2018 | 6.035 | 6.110 | 6.030 | 6.030 | 1,106 | +0.14(+2.38%) |
Jun 11, 2018 | 5.890 | 5.890 | 5.890 | 1 | +0.00(+0.00%) | |
Jun 08, 2018 | 5.890 | 5.890 | 5.890 | 5.890 | 1,224 | -0.11(-1.77%) |
Jun 07, 2018 | 5.860 | 5.996 | 5.860 | 5.996 | 4,315 | -0.10(-1.70%) |
Jun 06, 2018 | 5.970 | 6.100 | 5.970 | 6.100 | 1,996 | -0.10(-1.61%) |
Jun 05, 2018 | 6.140 | 6.200 | 6.140 | 6.200 | 2,006 | +0.09(+1.47%) |
Jun 01, 2018 | 6.110 | 6.110 | 6.110 | 35 | +0.20(+3.38%) | |
May 31, 2018 | 6.000 | 6.000 | 5.910 | 5.910 | 11,376 | -0.04(-0.67%) |
May 30, 2018 | 5.820 | 5.950 | 5.820 | 5.950 | 5,088 | +0.13(+2.19%) |
May 29, 2018 | 5.930 | 5.930 | 5.680 | 5.822 | 10,655 | -0.30(-4.97%) |
May 25, 2018 | 6.127 | 6.127 | 6.127 | 0 | -0.04(-0.64%) | |
May 24, 2018 | 6.280 | 6.380 | 6.140 | 6.166 | 1,225 | -0.21(-3.35%) |
May 23, 2018 | 6.255 | 6.380 | 6.255 | 6.380 | 4,757 | +0.13(+2.08%) |
May 22, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 1,083 | -0.00(-0.06%) |
May 21, 2018 | 6.254 | 6.254 | 6.254 | 6.254 | 328 | +0.00(+0.06%) |
May 18, 2018 | 6.280 | 6.280 | 6.240 | 6.250 | 4,257 | -0.18(-2.80%) |
May 17, 2018 | 6.390 | 6.430 | 6.390 | 6.430 | 827 | +0.15(+2.39%) |
May 16, 2018 | 6.214 | 6.300 | 6.214 | 6.280 | 1,200 | -0.21(-3.24%) |
May 15, 2018 | 6.450 | 6.490 | 6.450 | 6.490 | 18,007 | -0.15(-2.26%) |
May 14, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 222 | +0.14(+2.09%) |
May 11, 2018 | 6.504 | 6.504 | 6.504 | 6.504 | 150 | -0.19(-2.78%) |
May 10, 2018 | 6.610 | 6.717 | 6.610 | 6.690 | 2,686 | -0.04(-0.67%) |
May 09, 2018 | 6.642 | 6.792 | 6.642 | 6.735 | 965 | -0.05(-0.78%) |
May 08, 2018 | 6.820 | 6.820 | 6.610 | 6.788 | 4,201 | -0.08(-1.19%) |
May 07, 2018 | 6.810 | 7.040 | 6.740 | 6.870 | 3,718 | +0.12(+1.78%) |
May 04, 2018 | 6.766 | 6.766 | 6.750 | 6.750 | 4,870 | -0.17(-2.41%) |
May 03, 2018 | 6.990 | 6.990 | 6.813 | 6.917 | 1,606 | -0.15(-2.16%) |
May 02, 2018 | 7.200 | 7.200 | 7.012 | 7.070 | 28,576 | -0.08(-1.12%) |