Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.280 | 6.500 | 6.280 | 6.470 | 15,573 | +0.19(+3.03%) |
Jul 30, 2018 | 6.340 | 6.500 | 6.170 | 6.280 | 8,460 | -0.21(-3.24%) |
Jul 27, 2018 | 6.500 | 6.500 | 6.450 | 6.490 | 14,300 | +0.00(+0.00%) |
Jul 26, 2018 | 6.270 | 6.500 | 6.270 | 6.490 | 4,604 | +0.21(+3.34%) |
Jul 25, 2018 | 6.390 | 6.400 | 6.260 | 6.280 | 6,961 | -0.13(-2.03%) |
Jul 24, 2018 | 6.370 | 6.560 | 6.370 | 6.410 | 12,252 | +0.00(+0.00%) |
Jul 23, 2018 | 6.420 | 6.290 | 6.410 | 16,388 | -0.01(-0.16%) | |
Jul 20, 2018 | 6.550 | 6.555 | 6.250 | 6.420 | 12,660 | -0.14(-2.13%) |
Jul 19, 2018 | 6.400 | 6.760 | 6.400 | 6.560 | 11,978 | +0.25(+3.96%) |
Jul 18, 2018 | 6.210 | 6.420 | 6.180 | 6.310 | 18,973 | +0.06(+0.96%) |
Jul 17, 2018 | 6.240 | 6.380 | 6.240 | 6.250 | 15,373 | +0.02(+0.32%) |
Jul 16, 2018 | 6.160 | 6.300 | 6.150 | 6.230 | 11,263 | -0.01(-0.16%) |
Jul 13, 2018 | 6.150 | 6.240 | 9,969 | +0.02(+0.32%) | ||
Jul 12, 2018 | 6.170 | 6.280 | 6.170 | 6.220 | 14,662 | -0.17(-2.66%) |
Jul 11, 2018 | 6.360 | 6.700 | 6.360 | 6.390 | 7,169 | -0.06(-0.93%) |
Jul 10, 2018 | 6.550 | 6.610 | 6.390 | 6.450 | 10,584 | -0.14(-2.12%) |
Jul 09, 2018 | 6.230 | 6.790 | 6.230 | 6.590 | 26,412 | +0.32(+5.10%) |
Jul 06, 2018 | 6.400 | 6.480 | 6.022 | 6.270 | 12,551 | -0.17(-2.64%) |
Jul 05, 2018 | 6.270 | 6.650 | 6.270 | 6.440 | 20,562 | +0.22(+3.54%) |
Jul 03, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.27(-4.16%) | |
Jul 02, 2018 | 6.780 | 6.780 | 6.480 | 6.490 | 27,957 | -0.35(-5.12%) |
Jun 29, 2018 | 6.860 | 6.870 | 6.660 | 6.840 | 60,106 | +0.04(+0.59%) |
Jun 28, 2018 | 6.420 | 6.800 | 6.420 | 6.800 | 60,442 | +0.31(+4.78%) |
Jun 27, 2018 | 6.810 | 6.830 | 6.450 | 6.490 | 34,983 | -0.29(-4.28%) |
Jun 26, 2018 | 6.300 | 6.930 | 6.300 | 6.780 | 73,926 | +0.59(+9.53%) |
Jun 25, 2018 | 5.920 | 6.350 | 5.920 | 6.190 | 36,990 | +0.16(+2.65%) |
Jun 22, 2018 | 5.990 | 6.115 | 5.840 | 6.030 | 804,277 | +0.02(+0.33%) |
Jun 21, 2018 | 6.100 | 6.100 | 5.605 | 6.010 | 74,696 | -0.02(-0.33%) |
Jun 20, 2018 | 6.050 | 6.115 | 6.000 | 6.030 | 88,864 | +0.03(+0.50%) |
Jun 19, 2018 | 5.940 | 6.260 | 5.869 | 6.000 | 142,290 | -0.01(-0.17%) |
Jun 18, 2018 | 6.060 | 6.320 | 5.990 | 6.010 | 232,123 | +0.02(+0.33%) |
Jun 15, 2018 | 6.120 | 5.560 | 5.990 | 258,772 | -0.13(-2.12%) | |
Jun 14, 2018 | 6.100 | 6.525 | 6.060 | 6.120 | 76,451 | +0.02(+0.33%) |
Jun 13, 2018 | 6.210 | 6.410 | 6.010 | 6.100 | 89,468 | -0.15(-2.40%) |
Jun 12, 2018 | 6.210 | 6.700 | 6.130 | 6.250 | 11,452 | +0.00(+0.00%) |
Jun 11, 2018 | 6.410 | 6.535 | 6.210 | 6.250 | 17,847 | -0.20(-3.10%) |
Jun 08, 2018 | 6.470 | 6.890 | 6.190 | 6.450 | 20,130 | -0.05(-0.77%) |
Jun 07, 2018 | 6.620 | 6.635 | 6.000 | 6.500 | 15,356 | -0.08(-1.22%) |
Jun 06, 2018 | 6.780 | 6.790 | 6.390 | 6.580 | 14,988 | -0.22(-3.24%) |
Jun 05, 2018 | 6.540 | 7.530 | 6.010 | 6.800 | 54,725 | +0.22(+3.34%) |
Jun 04, 2018 | 6.970 | 7.145 | 6.440 | 6.580 | 17,107 | -0.43(-6.13%) |
Jun 01, 2018 | 6.770 | 7.390 | 6.620 | 7.010 | 26,185 | +0.18(+2.64%) |
May 31, 2018 | 6.590 | 6.900 | 6.410 | 6.830 | 15,666 | +0.18(+2.71%) |
May 30, 2018 | 6.360 | 6.880 | 6.150 | 6.650 | 19,123 | +0.30(+4.72%) |
May 29, 2018 | 6.160 | 6.540 | 6.100 | 6.350 | 23,524 | +0.14(+2.25%) |
May 25, 2018 | 6.210 | 6.210 | 6.210 | 0 | +0.11(+1.80%) | |
May 24, 2018 | 6.100 | 6.190 | 5.620 | 6.100 | 38,137 | +0.02(+0.33%) |
May 23, 2018 | 6.100 | 6.240 | 5.910 | 6.080 | 30,265 | -0.03(-0.49%) |
May 22, 2018 | 6.300 | 6.300 | 6.100 | 6.110 | 18,230 | -0.12(-1.93%) |
May 21, 2018 | 6.440 | 6.730 | 6.100 | 6.230 | 53,488 | -0.23(-3.56%) |
May 18, 2018 | 6.830 | 6.830 | 6.360 | 6.460 | 42,221 | -0.42(-6.10%) |
May 17, 2018 | 6.850 | 7.245 | 6.780 | 6.880 | 53,890 | +0.00(+0.00%) |
May 16, 2018 | 7.040 | 7.260 | 6.780 | 6.880 | 13,597 | -0.21(-2.96%) |
May 15, 2018 | 7.250 | 7.295 | 7.040 | 7.090 | 21,805 | +0.02(+0.28%) |
May 14, 2018 | 6.950 | 7.210 | 6.780 | 7.070 | 8,733 | +0.10(+1.43%) |
May 11, 2018 | 6.750 | 7.370 | 6.470 | 6.970 | 37,111 | +0.21(+3.11%) |
May 10, 2018 | 6.810 | 6.990 | 6.760 | 6.760 | 4,652 | -0.11(-1.60%) |
May 09, 2018 | 6.890 | 7.010 | 6.760 | 6.870 | 12,816 | -0.01(-0.15%) |
May 08, 2018 | 7.360 | 7.360 | 6.880 | 6.880 | 16,295 | -0.21(-2.96%) |
May 07, 2018 | 6.770 | 7.440 | 6.770 | 7.090 | 11,190 | +0.29(+4.26%) |
May 04, 2018 | 6.640 | 6.880 | 6.139 | 6.800 | 14,285 | +0.10(+1.49%) |
May 03, 2018 | 6.710 | 6.730 | 6.570 | 6.700 | 6,649 | -0.04(-0.59%) |
May 02, 2018 | 6.810 | 6.850 | 6.611 | 6.740 | 8,137 | -0.08(-1.17%) |