Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.064 | 7.172 | 6.860 | 6.940 | 23,513 | +0.04(+0.58%) |
Jul 30, 2018 | 6.930 | 7.205 | 6.861 | 6.900 | 17,626 | -0.08(-1.15%) |
Jul 27, 2018 | 7.260 | 7.260 | 6.860 | 6.980 | 54,000 | -0.01(-0.14%) |
Jul 26, 2018 | 7.160 | 7.170 | 6.940 | 6.990 | 20,877 | -0.15(-2.10%) |
Jul 25, 2018 | 7.384 | 7.030 | 7.140 | 23,457 | +0.11(+1.56%) | |
Jul 24, 2018 | 7.230 | 7.270 | 7.030 | 7.030 | 49,251 | -0.25(-3.43%) |
Jul 23, 2018 | 7.650 | 7.650 | 7.270 | 7.280 | 146,671 | -0.37(-4.84%) |
Jul 20, 2018 | 7.500 | 7.690 | 7.500 | 7.650 | 23,083 | +0.10(+1.32%) |
Jul 19, 2018 | 7.550 | 7.690 | 7.400 | 7.550 | 1,089,702 | -0.05(-0.66%) |
Jul 18, 2018 | 7.417 | 7.700 | 7.417 | 7.600 | 64,698 | +0.14(+1.88%) |
Jul 17, 2018 | 7.490 | 7.490 | 7.200 | 7.460 | 79,763 | +0.02(+0.27%) |
Jul 16, 2018 | 7.550 | 7.820 | 7.420 | 7.440 | 46,643 | -0.15(-1.98%) |
Jul 13, 2018 | 7.210 | 7.590 | 6.850 | 7.590 | 105,020 | +0.23(+3.12%) |
Jul 12, 2018 | 7.191 | 7.639 | 7.191 | 7.360 | 68,277 | +0.02(+0.27%) |
Jul 11, 2018 | 7.190 | 7.550 | 7.190 | 7.340 | 26,069 | +0.17(+2.37%) |
Jul 10, 2018 | 7.210 | 7.390 | 7.170 | 7.170 | 16,527 | +0.02(+0.28%) |
Jul 09, 2018 | 7.530 | 7.586 | 7.140 | 7.150 | 59,343 | -0.08(-1.11%) |
Jul 06, 2018 | 7.140 | 7.230 | 7.090 | 7.230 | 25,669 | -0.03(-0.42%) |
Jul 05, 2018 | 7.100 | 7.310 | 7.100 | 7.261 | 5,884 | +0.20(+2.84%) |
Jul 03, 2018 | 7.060 | 7.060 | 7.060 | 0 | -0.14(-1.94%) | |
Jul 02, 2018 | 7.440 | 7.520 | 7.200 | 7.200 | 17,128 | -0.27(-3.61%) |
Jun 29, 2018 | 7.440 | 7.725 | 7.360 | 7.470 | 13,698 | +0.11(+1.49%) |
Jun 28, 2018 | 7.450 | 7.527 | 7.300 | 7.360 | 27,905 | -0.04(-0.54%) |
Jun 27, 2018 | 7.590 | 7.704 | 7.400 | 7.400 | 31,339 | -0.25(-3.27%) |
Jun 26, 2018 | 7.550 | 7.663 | 7.447 | 7.650 | 31,897 | +0.16(+2.14%) |
Jun 25, 2018 | 7.470 | 7.760 | 7.200 | 7.490 | 8,446 | -0.06(-0.79%) |
Jun 22, 2018 | 7.150 | 7.550 | 7.110 | 7.550 | 70,481 | +0.42(+5.89%) |
Jun 21, 2018 | 7.259 | 7.259 | 7.030 | 7.130 | 20,371 | +0.01(+0.14%) |
Jun 20, 2018 | 7.200 | 7.450 | 6.900 | 7.120 | 41,350 | -0.01(-0.14%) |
Jun 19, 2018 | 7.080 | 7.220 | 7.031 | 7.130 | 30,100 | +0.12(+1.71%) |
Jun 18, 2018 | 7.010 | 7.070 | 6.850 | 7.010 | 23,017 | +0.03(+0.43%) |
Jun 15, 2018 | 7.060 | 6.900 | 6.980 | 33,119 | -0.08(-1.13%) | |
Jun 14, 2018 | 7.380 | 7.726 | 6.525 | 7.060 | 133,869 | -0.32(-4.34%) |
Jun 13, 2018 | 7.330 | 7.540 | 7.270 | 7.380 | 39,710 | +0.03(+0.41%) |
Jun 12, 2018 | 7.140 | 7.410 | 7.120 | 7.350 | 17,954 | +0.17(+2.37%) |
Jun 11, 2018 | 7.170 | 7.290 | 7.010 | 7.180 | 34,252 | -0.02(-0.28%) |
Jun 08, 2018 | 7.170 | 7.430 | 6.711 | 7.200 | 79,882 | -0.10(-1.37%) |
Jun 07, 2018 | 7.450 | 7.450 | 7.200 | 7.300 | 16,290 | -0.16(-2.14%) |
Jun 06, 2018 | 7.650 | 7.650 | 7.000 | 7.460 | 421,594 | -0.26(-3.37%) |
Jun 05, 2018 | 7.450 | 7.720 | 7.450 | 7.720 | 13,553 | +0.40(+5.46%) |
Jun 04, 2018 | 7.400 | 7.580 | 7.320 | 7.320 | 16,684 | -0.05(-0.68%) |
Jun 01, 2018 | 7.784 | 7.800 | 7.250 | 7.370 | 29,688 | -0.13(-1.73%) |
May 31, 2018 | 7.760 | 7.960 | 7.500 | 7.500 | 28,454 | -0.23(-2.98%) |
May 30, 2018 | 7.900 | 7.995 | 7.730 | 7.730 | 11,837 | -0.25(-3.13%) |
May 29, 2018 | 7.700 | 8.300 | 7.690 | 7.980 | 14,430 | +0.31(+4.04%) |
May 25, 2018 | 7.670 | 7.670 | 7.670 | 0 | -0.13(-1.67%) | |
May 24, 2018 | 8.100 | 8.100 | 7.800 | 7.800 | 99,199 | -0.16(-2.01%) |
May 23, 2018 | 7.990 | 8.250 | 7.810 | 7.960 | 30,203 | -0.12(-1.49%) |
May 22, 2018 | 7.920 | 8.080 | 7.670 | 8.080 | 11,445 | +0.28(+3.59%) |
May 21, 2018 | 8.070 | 8.250 | 7.800 | 7.800 | 9,479 | -0.38(-4.65%) |
May 18, 2018 | 8.190 | 8.190 | 8.070 | 8.180 | 2,160 | +0.10(+1.24%) |
May 17, 2018 | 8.499 | 8.500 | 8.080 | 8.080 | 41,593 | -0.30(-3.58%) |
May 16, 2018 | 8.350 | 8.500 | 8.350 | 8.380 | 7,274 | +0.12(+1.51%) |
May 15, 2018 | 8.350 | 8.360 | 8.160 | 8.255 | 10,064 | -0.11(-1.37%) |
May 14, 2018 | 8.430 | 8.460 | 8.200 | 8.370 | 20,736 | +0.09(+1.09%) |
May 11, 2018 | 8.060 | 8.310 | 8.060 | 8.280 | 20,800 | +0.12(+1.53%) |
May 10, 2018 | 8.060 | 8.220 | 8.060 | 8.155 | 6,549 | +0.02(+0.31%) |
May 09, 2018 | 8.240 | 8.270 | 7.895 | 8.130 | 92,824 | -0.11(-1.33%) |
May 08, 2018 | 8.060 | 8.240 | 8.000 | 8.240 | 43,044 | +0.24(+3.00%) |
May 07, 2018 | 7.752 | 8.200 | 7.752 | 8.000 | 21,634 | +0.06(+0.76%) |
May 04, 2018 | 7.900 | 8.010 | 7.820 | 7.940 | 20,138 | +0.20(+2.58%) |
May 03, 2018 | 7.870 | 7.990 | 7.740 | 7.740 | 16,899 | -0.16(-2.03%) |
May 02, 2018 | 8.371 | 8.450 | 7.750 | 7.900 | 23,305 | -0.14(-1.74%) |