Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.700 | 6.770 | 6.620 | 6.770 | 1,367,574 | +0.12(+1.80%) |
Jul 30, 2018 | 6.820 | 6.820 | 6.620 | 6.650 | 988,589 | -0.13(-1.92%) |
Jul 27, 2018 | 6.900 | 6.900 | 6.730 | 6.780 | 1,506,020 | -0.08(-1.17%) |
Jul 26, 2018 | 6.970 | 7.005 | 6.830 | 6.860 | 1,172,787 | -0.14(-2.00%) |
Jul 25, 2018 | 7.030 | 6.895 | 7.000 | 1,478,074 | +0.05(+0.72%) | |
Jul 24, 2018 | 7.050 | 7.150 | 6.830 | 6.950 | 3,882,713 | +0.16(+2.36%) |
Jul 23, 2018 | 6.890 | 6.930 | 6.780 | 6.790 | 2,148,344 | -0.14(-2.02%) |
Jul 20, 2018 | 6.950 | 7.060 | 6.890 | 6.930 | 2,118,717 | +0.07(+1.02%) |
Jul 19, 2018 | 6.840 | 6.890 | 6.750 | 6.860 | 2,629,751 | -0.18(-2.56%) |
Jul 18, 2018 | 6.870 | 7.060 | 6.820 | 7.040 | 1,679,744 | +0.17(+2.47%) |
Jul 17, 2018 | 6.870 | 6.970 | 6.780 | 6.870 | 865,906 | +0.08(+1.18%) |
Jul 16, 2018 | 6.800 | 6.850 | 6.750 | 6.790 | 669,952 | -0.06(-0.88%) |
Jul 13, 2018 | 6.820 | 6.930 | 6.765 | 6.850 | 1,193,719 | +0.01(+0.15%) |
Jul 12, 2018 | 6.900 | 6.990 | 6.755 | 6.840 | 1,408,931 | +0.06(+0.88%) |
Jul 11, 2018 | 6.870 | 6.980 | 6.750 | 6.780 | 1,946,627 | -0.40(-5.57%) |
Jul 10, 2018 | 7.240 | 7.260 | 7.080 | 7.180 | 1,576,234 | -0.12(-1.64%) |
Jul 09, 2018 | 7.170 | 7.385 | 7.130 | 7.300 | 1,914,487 | +0.29(+4.14%) |
Jul 06, 2018 | 7.030 | 7.090 | 6.960 | 7.010 | 1,173,590 | -0.08(-1.13%) |
Jul 05, 2018 | 7.010 | 7.190 | 6.950 | 7.090 | 1,811,803 | +0.06(+0.85%) |
Jul 04, 2018 | 7.080 | 7.080 | 6.890 | 7.030 | 1,046,597 | -0.07(-0.99%) |
Jul 03, 2018 | 7.280 | 7.280 | 7.030 | 7.100 | 1,348,431 | -0.23(-3.14%) |
Jun 29, 2018 | 7.330 | 7.330 | 7.330 | 0 | +0.21(+2.95%) | |
Jun 28, 2018 | 7.280 | 7.280 | 7.020 | 7.120 | 2,501,487 | -0.23(-3.13%) |
Jun 27, 2018 | 7.510 | 7.580 | 7.300 | 7.350 | 2,999,169 | -0.20(-2.65%) |
Jun 26, 2018 | 7.660 | 7.670 | 7.475 | 7.550 | 2,163,435 | -0.09(-1.18%) |
Jun 25, 2018 | 7.930 | 7.940 | 7.610 | 7.640 | 2,251,656 | -0.51(-6.26%) |
Jun 22, 2018 | 8.010 | 8.180 | 8.000 | 8.150 | 1,429,769 | +0.19(+2.39%) |
Jun 21, 2018 | 8.140 | 8.140 | 7.900 | 7.960 | 1,660,137 | -0.20(-2.45%) |
Jun 20, 2018 | 8.360 | 8.360 | 8.150 | 8.160 | 1,210,112 | -0.12(-1.45%) |
Jun 19, 2018 | 8.360 | 8.385 | 8.170 | 8.280 | 1,716,321 | -0.28(-3.27%) |
Jun 18, 2018 | 8.300 | 8.600 | 8.270 | 8.560 | 902,681 | +0.18(+2.15%) |
Jun 15, 2018 | 8.740 | 8.210 | 8.380 | 2,376,419 | -0.36(-4.12%) | |
Jun 14, 2018 | 8.780 | 8.860 | 8.680 | 8.740 | 1,364,733 | -0.06(-0.68%) |
Jun 13, 2018 | 8.680 | 8.885 | 8.650 | 8.800 | 1,210,802 | +0.11(+1.27%) |
Jun 12, 2018 | 8.590 | 8.690 | 8.540 | 8.690 | 1,378,268 | +0.09(+1.05%) |
Jun 11, 2018 | 8.700 | 8.835 | 8.600 | 8.600 | 1,468,285 | -0.18(-2.05%) |
Jun 08, 2018 | 8.990 | 8.990 | 8.730 | 8.780 | 1,157,670 | -0.11(-1.24%) |
Jun 07, 2018 | 9.240 | 9.330 | 8.785 | 8.890 | 2,367,632 | -0.25(-2.74%) |
Jun 06, 2018 | 9.170 | 9.140 | 2,661,794 | +0.52(+6.03%) | ||
Jun 05, 2018 | 8.470 | 8.890 | 8.450 | 8.620 | 3,087,178 | +0.26(+3.11%) |
Jun 04, 2018 | 8.430 | 8.460 | 8.320 | 8.360 | 1,312,851 | +0.03(+0.36%) |
Jun 01, 2018 | 8.420 | 8.450 | 8.260 | 8.330 | 1,686,572 | +0.00(+0.00%) |
May 31, 2018 | 8.420 | 8.520 | 8.220 | 8.330 | 1,667,600 | -0.10(-1.19%) |
May 30, 2018 | 8.370 | 8.440 | 8.220 | 8.430 | 1,706,414 | +0.13(+1.57%) |
May 29, 2018 | 8.510 | 8.690 | 8.290 | 8.300 | 1,650,233 | -0.15(-1.78%) |
May 28, 2018 | 8.560 | 8.670 | 8.450 | 8.450 | 673,819 | -0.13(-1.52%) |
May 25, 2018 | 8.850 | 8.870 | 8.500 | 8.580 | 1,871,456 | -0.28(-3.16%) |
May 24, 2018 | 8.980 | 9.030 | 8.800 | 8.860 | 2,467,757 | -0.17(-1.88%) |
May 23, 2018 | 9.200 | 9.200 | 8.900 | 9.030 | 1,840,204 | -0.30(-3.22%) |
May 22, 2018 | 9.630 | 9.700 | 9.300 | 9.330 | 2,125,351 | -0.06(-0.64%) |
May 18, 2018 | 9.390 | 9.390 | 9.390 | 0 | -0.02(-0.21%) | |
May 17, 2018 | 9.510 | 9.670 | 9.390 | 9.410 | 1,158,963 | -0.07(-0.74%) |
May 16, 2018 | 9.330 | 9.680 | 9.330 | 9.480 | 1,336,331 | +0.18(+1.94%) |
May 15, 2018 | 9.380 | 9.380 | 9.210 | 9.300 | 1,558,404 | -0.24(-2.52%) |
May 14, 2018 | 9.460 | 9.740 | 9.400 | 9.540 | 1,308,761 | -0.02(-0.21%) |
May 11, 2018 | 9.450 | 9.650 | 9.340 | 9.560 | 1,650,602 | +0.26(+2.80%) |
May 10, 2018 | 9.110 | 9.370 | 9.080 | 9.300 | 2,407,564 | +0.32(+3.56%) |
May 09, 2018 | 8.850 | 9.010 | 8.820 | 8.980 | 2,464,990 | +0.19(+2.16%) |
May 08, 2018 | 8.960 | 9.020 | 8.750 | 8.790 | 1,945,395 | -0.22(-2.44%) |
May 07, 2018 | 9.040 | 9.300 | 8.930 | 9.010 | 1,994,537 | -0.01(-0.11%) |
May 04, 2018 | 8.850 | 9.080 | 8.850 | 9.020 | 988,274 | +0.03(+0.33%) |
May 03, 2018 | 9.000 | 9.210 | 8.910 | 8.990 | 2,821,094 | +0.14(+1.58%) |
May 02, 2018 | 8.930 | 9.015 | 8.760 | 8.850 | 1,797,572 | +0.12(+1.37%) |