Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.690 | 6.692 | 6.690 | 6.692 | 1,263 | +0.00(+0.03%) |
Jul 30, 2018 | 6.556 | 6.690 | 6.548 | 6.690 | 601 | +0.04(+0.60%) |
Jul 27, 2018 | 6.561 | 6.730 | 6.561 | 6.651 | 1,103 | +0.11(+1.75%) |
Jul 26, 2018 | 6.730 | 6.730 | 6.310 | 6.536 | 7,686 | -0.19(-2.88%) |
Jul 25, 2018 | 6.722 | 6.730 | 6.637 | 6.730 | 2,412 | -0.18(-2.62%) |
Jul 24, 2018 | 6.911 | 6.911 | 6.911 | 6.911 | 891 | -0.15(-2.18%) |
Jul 20, 2018 | 7.065 | 7.065 | 7.065 | 123 | +0.22(+3.16%) | |
Jul 19, 2018 | 6.849 | 6.849 | 6.849 | 6.849 | 442 | +0.15(+2.18%) |
Jul 18, 2018 | 6.904 | 6.904 | 6.703 | 6.703 | 442 | +0.09(+1.39%) |
Jul 17, 2018 | 6.730 | 6.762 | 6.611 | 6.611 | 5,563 | -0.12(-1.76%) |
Jul 16, 2018 | 6.912 | 6.926 | 6.561 | 6.730 | 7,893 | -0.17(-2.52%) |
Jul 13, 2018 | 7.010 | 7.118 | 6.898 | 6.904 | 3,069 | +0.04(+0.58%) |
Jul 12, 2018 | 6.928 | 6.942 | 6.823 | 6.865 | 1,414 | -0.06(-0.91%) |
Jul 11, 2018 | 6.928 | 6.928 | 6.928 | 6.928 | 198 | +0.00(+0.00%) |
Jul 10, 2018 | 6.928 | 6.928 | 6.928 | 6.928 | 210 | -0.12(-1.69%) |
Jul 09, 2018 | 7.047 | 7.047 | 7.047 | 7.047 | 290 | +0.11(+1.60%) |
Jul 06, 2018 | 7.126 | 7.126 | 6.936 | 6.936 | 1,395 | -0.17(-2.45%) |
Jul 05, 2018 | 7.102 | 7.126 | 6.968 | 7.110 | 5,019 | +0.17(+2.49%) |
Jul 03, 2018 | 6.937 | 6.937 | 6.937 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 7.040 | 7.102 | 6.936 | 6.944 | 1,711 | -0.09(-1.24%) |
Jun 29, 2018 | 7.086 | 7.097 | 6.928 | 7.031 | 1,693 | -0.07(-1.01%) |
Jun 28, 2018 | 7.086 | 7.102 | 7.086 | 7.102 | 381 | +0.02(+0.22%) |
Jun 27, 2018 | 7.102 | 7.118 | 7.028 | 7.086 | 2,048 | -0.02(-0.22%) |
Jun 25, 2018 | 7.102 | 7.102 | 7.102 | 1 | +0.40(+6.03%) | |
Jun 22, 2018 | 6.960 | 7.126 | 6.698 | 6.698 | 18,189 | -0.43(-6.00%) |
Jun 21, 2018 | 7.126 | 6.849 | 7.126 | 2,236 | +0.02(+0.22%) | |
Jun 20, 2018 | 7.284 | 7.284 | 6.888 | 7.110 | 6,649 | -0.10(-1.32%) |
Jun 19, 2018 | 7.221 | 7.363 | 7.205 | 7.205 | 19,936 | -0.10(-1.41%) |
Jun 18, 2018 | 7.126 | 7.308 | 7.126 | 7.308 | 24,522 | +0.19(+2.67%) |
Jun 15, 2018 | 7.094 | 7.094 | 7.118 | 9,296 | +0.02(+0.33%) | |
Jun 14, 2018 | 7.126 | 7.126 | 6.366 | 7.094 | 15,380 | +0.12(+1.70%) |
Jun 13, 2018 | 6.976 | 7.141 | 6.975 | 6.975 | 19,678 | -0.01(-0.11%) |
Jun 12, 2018 | 7.106 | 7.162 | 6.755 | 6.983 | 13,737 | -0.10(-1.45%) |
Jun 11, 2018 | 7.126 | 7.156 | 6.342 | 7.086 | 8,297 | -0.04(-0.56%) |
Jun 08, 2018 | 7.279 | 7.284 | 7.126 | 7.126 | 2,350 | +0.00(+0.00%) |
Jun 07, 2018 | 7.302 | 7.302 | 7.126 | 7.126 | 2,168 | +0.00(+0.00%) |
Jun 06, 2018 | 7.126 | 7.181 | 7.126 | 7.126 | 2,058 | +0.00(+0.00%) |
Jun 05, 2018 | 7.286 | 7.286 | 7.126 | 7.126 | 3,056 | -0.13(-1.75%) |
Jun 04, 2018 | 7.292 | 7.292 | 6.849 | 7.253 | 14,653 | -0.07(-0.95%) |
Jun 01, 2018 | 7.322 | 7.322 | 7.322 | 7.322 | 709 | +0.05(+0.69%) |
May 31, 2018 | 7.272 | 7.272 | 7.272 | 7.272 | 602 | -0.05(-0.70%) |
May 30, 2018 | 7.292 | 7.324 | 7.174 | 7.324 | 1,643 | +0.15(+2.09%) |
May 29, 2018 | 7.363 | 7.363 | 7.174 | 7.174 | 2,459 | +0.00(+0.00%) |
May 25, 2018 | 7.174 | 7.174 | 7.174 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 7.253 | 7.411 | 7.182 | 7.190 | 6,844 | -0.07(-0.98%) |
May 23, 2018 | 7.269 | 7.418 | 7.253 | 7.261 | 19,521 | -0.03(-0.43%) |
May 22, 2018 | 7.411 | 7.411 | 7.277 | 7.292 | 2,819 | -0.20(-2.63%) |
May 21, 2018 | 7.332 | 7.489 | 7.332 | 7.489 | 1,406 | +0.02(+0.32%) |
May 18, 2018 | 7.332 | 7.466 | 7.332 | 7.466 | 3,424 | +0.15(+2.05%) |
May 17, 2018 | 7.284 | 7.316 | 7.284 | 7.316 | 761 | -0.15(-2.01%) |
May 16, 2018 | 7.489 | 7.489 | 7.174 | 7.466 | 10,817 | -0.02(-0.32%) |
May 15, 2018 | 7.481 | 7.489 | 7.253 | 7.489 | 8,949 | +0.00(+0.00%) |
May 14, 2018 | 7.450 | 7.489 | 6.898 | 7.489 | 37,682 | +0.16(+2.15%) |
May 11, 2018 | 7.488 | 7.489 | 7.324 | 7.332 | 16,857 | -0.02(-0.21%) |
May 10, 2018 | 7.347 | 7.347 | 7.347 | 7.347 | 667 | +0.02(+0.22%) |
May 09, 2018 | 7.489 | 7.489 | 7.316 | 7.332 | 5,323 | -0.16(-2.11%) |
May 08, 2018 | 7.332 | 7.489 | 7.332 | 7.489 | 3,847 | +0.00(+0.00%) |
May 07, 2018 | 7.489 | 7.489 | 7.450 | 7.489 | 4,832 | +0.00(+0.00%) |
May 04, 2018 | 7.316 | 7.489 | 7.316 | 7.489 | 1,506 | +0.00(+0.00%) |
May 03, 2018 | 7.385 | 7.489 | 7.385 | 7.489 | 4,227 | +0.12(+1.59%) |
May 02, 2018 | 7.489 | 7.489 | 7.372 | 7.372 | 3,525 | -0.12(-1.56%) |