Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.000 | 7.050 | 6.950 | 7.050 | 55,832 | +0.10(+1.44%) |
Jul 30, 2018 | 7.050 | 7.050 | 6.950 | 6.950 | 66,613 | -0.05(-0.71%) |
Jul 27, 2018 | 7.200 | 7.200 | 6.950 | 7.000 | 46,100 | -0.20(-2.78%) |
Jul 26, 2018 | 7.200 | 7.000 | 7.200 | 38,711 | +0.15(+2.13%) | |
Jul 25, 2018 | 7.100 | 7.150 | 7.000 | 7.050 | 29,895 | +0.00(+0.00%) |
Jul 24, 2018 | 6.900 | 7.250 | 6.900 | 7.050 | 72,916 | +0.10(+1.44%) |
Jul 23, 2018 | 6.850 | 7.000 | 6.800 | 6.950 | 68,676 | +0.05(+0.72%) |
Jul 20, 2018 | 6.850 | 7.000 | 6.850 | 6.900 | 53,530 | +0.00(+0.00%) |
Jul 19, 2018 | 7.000 | 6.750 | 6.900 | 83,418 | +0.00(+0.00%) | |
Jul 18, 2018 | 6.800 | 6.900 | 6.700 | 6.900 | 31,355 | +0.15(+2.22%) |
Jul 17, 2018 | 6.850 | 6.950 | 6.675 | 6.750 | 35,568 | -0.10(-1.46%) |
Jul 16, 2018 | 6.850 | 6.950 | 6.850 | 6.850 | 25,177 | +0.00(+0.00%) |
Jul 13, 2018 | 7.000 | 7.000 | 6.850 | 6.850 | 27,240 | -0.10(-1.44%) |
Jul 12, 2018 | 6.950 | 7.050 | 6.900 | 6.950 | 30,854 | +0.00(+0.00%) |
Jul 11, 2018 | 6.250 | 7.050 | 6.250 | 6.950 | 29,924 | -0.05(-0.71%) |
Jul 10, 2018 | 7.100 | 7.200 | 6.950 | 7.000 | 36,213 | -0.05(-0.71%) |
Jul 09, 2018 | 7.000 | 7.100 | 6.950 | 7.050 | 42,509 | +0.12(+1.81%) |
Jul 06, 2018 | 6.900 | 7.000 | 6.800 | 6.925 | 56,317 | -0.03(-0.36%) |
Jul 05, 2018 | 6.975 | 6.700 | 6.950 | 43,018 | +0.20(+2.96%) | |
Jul 03, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.500 | 6.750 | 6.450 | 6.750 | 27,632 | +0.20(+3.05%) |
Jun 29, 2018 | 6.600 | 6.650 | 6.500 | 6.550 | 39,969 | -0.05(-0.76%) |
Jun 28, 2018 | 6.600 | 6.650 | 6.450 | 6.600 | 35,301 | -0.10(-1.49%) |
Jun 27, 2018 | 6.450 | 6.800 | 6.450 | 6.700 | 61,355 | +0.20(+3.08%) |
Jun 26, 2018 | 6.650 | 6.700 | 6.400 | 6.500 | 100,302 | -0.20(-2.99%) |
Jun 25, 2018 | 6.550 | 6.700 | 6.450 | 6.700 | 44,347 | +0.15(+2.29%) |
Jun 22, 2018 | 6.750 | 6.900 | 6.450 | 6.550 | 253,859 | -0.25(-3.68%) |
Jun 21, 2018 | 6.850 | 6.900 | 6.700 | 6.800 | 58,552 | +0.00(+0.00%) |
Jun 20, 2018 | 6.700 | 6.900 | 6.675 | 6.800 | 78,229 | +0.15(+2.26%) |
Jun 19, 2018 | 6.450 | 6.750 | 6.300 | 6.650 | 74,410 | +0.20(+3.10%) |
Jun 18, 2018 | 6.400 | 6.550 | 6.300 | 6.450 | 72,231 | +0.00(+0.00%) |
Jun 15, 2018 | 6.450 | 6.050 | 6.450 | 114,721 | +0.40(+6.61%) | |
Jun 14, 2018 | 5.950 | 6.100 | 5.950 | 6.050 | 35,193 | +0.10(+1.68%) |
Jun 13, 2018 | 6.000 | 6.000 | 5.950 | 5.950 | 31,676 | -0.05(-0.83%) |
Jun 12, 2018 | 5.950 | 6.000 | 5.900 | 6.000 | 60,058 | +0.05(+0.84%) |
Jun 11, 2018 | 5.850 | 5.950 | 5.800 | 5.950 | 42,238 | +0.10(+1.71%) |
Jun 08, 2018 | 5.850 | 5.925 | 5.800 | 5.850 | 35,821 | +0.00(+0.00%) |
Jun 07, 2018 | 5.850 | 6.000 | 5.800 | 5.850 | 32,274 | +0.00(+0.00%) |
Jun 06, 2018 | 5.850 | 5.950 | 5.800 | 5.850 | 59,628 | +0.00(+0.00%) |
Jun 05, 2018 | 6.000 | 6.000 | 5.800 | 5.850 | 81,686 | -0.12(-2.09%) |
Jun 04, 2018 | 5.950 | 6.100 | 5.900 | 5.975 | 66,585 | +0.07(+1.27%) |
Jun 01, 2018 | 5.650 | 5.900 | 5.625 | 5.900 | 108,327 | +0.25(+4.42%) |
May 31, 2018 | 5.650 | 5.700 | 5.600 | 5.650 | 39,829 | +0.00(+0.00%) |
May 30, 2018 | 5.650 | 5.650 | 5.600 | 5.650 | 46,190 | +0.05(+0.89%) |
May 29, 2018 | 5.600 | 5.650 | 5.550 | 5.600 | 57,346 | +0.00(+0.00%) |
May 25, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
May 24, 2018 | 5.700 | 5.750 | 5.475 | 5.650 | 121,464 | -0.10(-1.74%) |
May 23, 2018 | 5.600 | 5.750 | 5.600 | 5.750 | 37,037 | +0.15(+2.68%) |
May 22, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 37,032 | -0.10(-1.75%) |
May 21, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 31,141 | +0.10(+1.79%) |
May 18, 2018 | 5.650 | 5.650 | 5.550 | 5.600 | 77,421 | -0.05(-0.88%) |
May 17, 2018 | 5.600 | 5.700 | 5.600 | 5.650 | 61,547 | +0.05(+0.89%) |
May 16, 2018 | 5.650 | 5.700 | 5.550 | 5.600 | 91,257 | +0.00(+0.00%) |
May 15, 2018 | 5.550 | 5.650 | 5.550 | 5.600 | 63,144 | +0.05(+0.90%) |
May 14, 2018 | 5.750 | 5.850 | 5.550 | 5.550 | 71,632 | -0.20(-3.48%) |
May 11, 2018 | 5.750 | 5.800 | 5.650 | 5.750 | 36,993 | +0.00(+0.00%) |
May 10, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 41,470 | +0.05(+0.88%) |
May 09, 2018 | 5.850 | 5.900 | 5.650 | 5.700 | 83,779 | -0.15(-2.56%) |
May 08, 2018 | 5.700 | 5.850 | 5.700 | 5.850 | 64,254 | +0.20(+3.54%) |
May 07, 2018 | 5.750 | 5.950 | 5.600 | 5.650 | 101,321 | -0.05(-0.88%) |
May 04, 2018 | 5.500 | 5.750 | 5.400 | 5.700 | 163,118 | +0.20(+3.64%) |
May 03, 2018 | 6.250 | 6.450 | 5.250 | 5.500 | 184,250 | -0.85(-13.39%) |
May 02, 2018 | 6.350 | 6.475 | 6.250 | 6.350 | 81,906 | -0.05(-0.78%) |