Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.560 | 6.880 | 6.550 | 6.660 | 394,706 | +0.04(+0.60%) |
Jul 30, 2018 | 6.750 | 6.820 | 6.400 | 6.620 | 663,593 | -0.16(-2.29%) |
Jul 27, 2018 | 7.260 | 7.308 | 6.540 | 6.775 | 878,700 | -0.50(-6.94%) |
Jul 26, 2018 | 7.440 | 7.500 | 7.220 | 7.280 | 360,903 | -0.18(-2.41%) |
Jul 25, 2018 | 7.390 | 7.540 | 7.311 | 7.460 | 283,886 | +0.07(+0.95%) |
Jul 24, 2018 | 7.950 | 7.950 | 7.360 | 7.390 | 527,477 | -0.53(-6.69%) |
Jul 23, 2018 | 7.790 | 8.160 | 7.780 | 7.920 | 460,243 | +0.09(+1.15%) |
Jul 20, 2018 | 8.310 | 8.360 | 7.650 | 7.830 | 754,559 | -0.46(-5.55%) |
Jul 19, 2018 | 8.110 | 8.390 | 8.060 | 8.290 | 513,352 | +0.14(+1.72%) |
Jul 18, 2018 | 7.750 | 8.200 | 7.690 | 8.150 | 586,255 | +0.42(+5.43%) |
Jul 17, 2018 | 7.470 | 7.760 | 7.410 | 7.730 | 263,547 | +0.21(+2.79%) |
Jul 16, 2018 | 7.670 | 7.739 | 7.370 | 7.520 | 208,329 | -0.14(-1.83%) |
Jul 13, 2018 | 7.610 | 7.800 | 7.560 | 7.660 | 242,875 | +0.05(+0.66%) |
Jul 12, 2018 | 7.660 | 7.720 | 7.533 | 7.610 | 230,928 | -0.04(-0.52%) |
Jul 11, 2018 | 7.620 | 7.690 | 7.321 | 7.650 | 321,152 | +0.04(+0.53%) |
Jul 10, 2018 | 7.400 | 7.710 | 7.273 | 7.610 | 559,714 | +0.28(+3.82%) |
Jul 09, 2018 | 7.290 | 7.330 | 7.290 | 7.330 | 282,128 | +0.13(+1.81%) |
Jul 06, 2018 | 7.070 | 7.250 | 7.011 | 7.200 | 317,908 | +0.16(+2.27%) |
Jul 05, 2018 | 7.250 | 7.369 | 6.970 | 7.040 | 486,954 | -0.19(-2.63%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.09(+1.26%) | |
Jul 02, 2018 | 7.210 | 7.230 | 6.950 | 7.140 | 552,050 | -0.10(-1.38%) |
Jun 29, 2018 | 7.380 | 7.500 | 7.200 | 7.240 | 423,888 | -0.13(-1.76%) |
Jun 28, 2018 | 7.110 | 7.480 | 7.060 | 7.370 | 500,960 | +0.22(+3.08%) |
Jun 27, 2018 | 7.690 | 7.840 | 7.100 | 7.150 | 1,155,742 | -0.57(-7.38%) |
Jun 26, 2018 | 7.900 | 7.920 | 7.510 | 7.720 | 440,822 | -0.19(-2.40%) |
Jun 25, 2018 | 8.050 | 8.070 | 7.700 | 7.910 | 608,238 | -0.24(-2.94%) |
Jun 22, 2018 | 8.450 | 8.480 | 8.027 | 8.150 | 1,133,006 | -0.26(-3.09%) |
Jun 21, 2018 | 8.270 | 8.460 | 8.150 | 8.410 | 879,170 | +0.17(+2.06%) |
Jun 20, 2018 | 7.950 | 8.350 | 7.900 | 8.240 | 945,807 | +0.37(+4.70%) |
Jun 19, 2018 | 7.790 | 8.050 | 7.660 | 7.870 | 1,051,605 | +0.11(+1.42%) |
Jun 18, 2018 | 8.060 | 8.100 | 7.550 | 7.760 | 1,259,616 | -0.29(-3.60%) |
Jun 15, 2018 | 8.100 | 7.900 | 8.050 | 2,998,791 | -0.05(-0.62%) | |
Jun 14, 2018 | 7.290 | 8.340 | 7.191 | 8.100 | 3,409,083 | +1.08(+15.38%) |
Jun 13, 2018 | 7.290 | 7.490 | 6.929 | 7.020 | 1,052,420 | -0.22(-3.04%) |
Jun 12, 2018 | 6.980 | 7.350 | 6.980 | 7.240 | 694,821 | +0.28(+4.02%) |
Jun 11, 2018 | 6.870 | 7.000 | 6.870 | 6.960 | 331,226 | +0.09(+1.31%) |
Jun 08, 2018 | 7.110 | 7.280 | 6.590 | 6.870 | 794,720 | -0.27(-3.78%) |
Jun 07, 2018 | 7.080 | 7.200 | 6.980 | 7.140 | 467,338 | +0.05(+0.71%) |
Jun 06, 2018 | 6.680 | 7.130 | 6.610 | 7.090 | 708,316 | +0.41(+6.14%) |
Jun 05, 2018 | 6.660 | 6.750 | 6.520 | 6.680 | 480,838 | +0.00(+0.00%) |
Jun 04, 2018 | 6.750 | 6.750 | 6.430 | 6.680 | 447,115 | -0.03(-0.45%) |
Jun 01, 2018 | 6.550 | 6.720 | 6.420 | 6.710 | 570,042 | +0.19(+2.91%) |
May 31, 2018 | 6.800 | 6.930 | 6.470 | 6.520 | 637,949 | -0.30(-4.40%) |
May 30, 2018 | 6.720 | 7.040 | 6.720 | 6.820 | 564,405 | +0.12(+1.79%) |
May 29, 2018 | 6.830 | 6.960 | 6.585 | 6.700 | 544,823 | -0.16(-2.33%) |
May 25, 2018 | 6.860 | 6.860 | 6.860 | 0 | -0.21(-2.97%) | |
May 24, 2018 | 7.160 | 7.189 | 6.900 | 7.070 | 365,058 | -0.10(-1.39%) |
May 23, 2018 | 6.720 | 7.220 | 6.708 | 7.170 | 999,861 | +0.52(+7.82%) |
May 22, 2018 | 6.610 | 6.980 | 6.530 | 6.650 | 940,102 | +0.11(+1.68%) |
May 21, 2018 | 7.000 | 7.036 | 6.500 | 6.540 | 845,444 | -0.41(-5.90%) |
May 18, 2018 | 6.900 | 7.135 | 6.730 | 6.950 | 675,010 | -0.39(-5.31%) |
May 17, 2018 | 7.130 | 7.429 | 7.070 | 7.340 | 492,162 | +0.22(+3.09%) |
May 16, 2018 | 6.920 | 7.190 | 6.840 | 7.120 | 359,614 | +0.20(+2.89%) |
May 15, 2018 | 7.230 | 7.230 | 6.750 | 6.920 | 848,839 | -0.44(-5.98%) |
May 14, 2018 | 6.880 | 7.370 | 6.840 | 7.360 | 826,409 | +0.52(+7.60%) |
May 11, 2018 | 6.430 | 6.850 | 6.380 | 6.840 | 481,914 | +0.49(+7.72%) |
May 10, 2018 | 6.500 | 6.650 | 6.268 | 6.350 | 809,321 | -0.18(-2.76%) |
May 09, 2018 | 6.660 | 6.865 | 6.420 | 6.530 | 783,088 | -0.25(-3.69%) |
May 08, 2018 | 6.850 | 6.980 | 6.780 | 6.780 | 285,124 | -0.07(-1.02%) |
May 07, 2018 | 6.770 | 6.970 | 6.730 | 6.850 | 325,335 | +0.14(+2.09%) |
May 04, 2018 | 6.640 | 6.820 | 6.640 | 6.710 | 296,065 | -0.01(-0.15%) |
May 03, 2018 | 6.900 | 7.040 | 6.570 | 6.720 | 534,891 | -0.19(-2.75%) |
May 02, 2018 | 7.150 | 7.250 | 6.890 | 6.910 | 439,551 | -0.24(-3.36%) |