Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.413 | 6.651 | 6.383 | 6.581 | 2,000,941 | +0.14(+2.15%) |
Jul 30, 2018 | 6.373 | 6.472 | 6.363 | 6.443 | 1,658,790 | +0.07(+1.09%) |
Jul 27, 2018 | 6.532 | 6.532 | 6.344 | 6.373 | 1,647,845 | -0.06(-0.92%) |
Jul 26, 2018 | 6.601 | 6.601 | 6.433 | 6.433 | 2,014,247 | -0.19(-2.84%) |
Jul 25, 2018 | 6.601 | 6.651 | 6.512 | 6.621 | 2,010,641 | +0.15(+2.30%) |
Jul 24, 2018 | 6.413 | 6.542 | 6.408 | 6.472 | 2,611,078 | +0.13(+2.03%) |
Jul 23, 2018 | 6.522 | 6.586 | 6.264 | 6.344 | 4,078,202 | -0.22(-3.32%) |
Jul 20, 2018 | 6.780 | 6.856 | 6.522 | 6.562 | 3,290,653 | -0.07(-1.05%) |
Jul 19, 2018 | 6.651 | 6.767 | 6.576 | 6.631 | 3,138,580 | -0.16(-2.34%) |
Jul 18, 2018 | 6.621 | 6.883 | 6.621 | 6.790 | 4,358,235 | +0.07(+1.03%) |
Jul 17, 2018 | 7.037 | 7.226 | 6.715 | 6.720 | 7,852,394 | -0.64(-8.75%) |
Jul 16, 2018 | 7.612 | 7.622 | 7.345 | 7.364 | 2,106,322 | -0.27(-3.51%) |
Jul 13, 2018 | 7.503 | 7.672 | 7.473 | 7.632 | 1,311,820 | +0.08(+1.05%) |
Jul 12, 2018 | 7.652 | 7.701 | 7.503 | 7.553 | 1,629,765 | +0.01(+0.13%) |
Jul 11, 2018 | 7.830 | 7.919 | 7.483 | 7.543 | 3,787,174 | -0.40(-4.99%) |
Jul 10, 2018 | 8.078 | 8.108 | 7.801 | 7.939 | 2,592,588 | -0.18(-2.20%) |
Jul 09, 2018 | 8.326 | 8.405 | 8.118 | 8.118 | 2,860,928 | -0.07(-0.85%) |
Jul 06, 2018 | 8.009 | 8.247 | 8.004 | 8.187 | 2,995,621 | +0.22(+2.74%) |
Jul 05, 2018 | 7.969 | 8.078 | 7.919 | 7.969 | 2,516,615 | +0.04(+0.50%) |
Jul 03, 2018 | 7.929 | 7.929 | 7.929 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.434 | 7.582 | 7.384 | 7.533 | 1,789,778 | -0.03(-0.39%) |
Jun 29, 2018 | 7.394 | 7.612 | 7.394 | 7.563 | 1,609,646 | +0.24(+3.25%) |
Jun 28, 2018 | 7.355 | 7.450 | 7.315 | 7.325 | 1,656,815 | -0.07(-0.94%) |
Jun 27, 2018 | 7.384 | 7.582 | 7.384 | 7.394 | 1,791,084 | -0.09(-1.19%) |
Jun 26, 2018 | 7.325 | 7.523 | 7.255 | 7.483 | 1,319,851 | +0.08(+1.07%) |
Jun 25, 2018 | 7.523 | 7.632 | 7.355 | 7.404 | 2,011,395 | -0.18(-2.35%) |
Jun 22, 2018 | 7.374 | 7.602 | 7.305 | 7.582 | 2,403,988 | +0.29(+3.94%) |
Jun 21, 2018 | 7.255 | 7.364 | 7.226 | 7.295 | 1,497,759 | +0.00(+0.00%) |
Jun 20, 2018 | 7.285 | 7.344 | 7.245 | 7.295 | 1,213,387 | +0.02(+0.27%) |
Jun 19, 2018 | 7.166 | 7.394 | 7.097 | 7.275 | 2,259,819 | -0.09(-1.21%) |
Jun 18, 2018 | 7.374 | 7.434 | 7.315 | 7.364 | 1,975,936 | -0.03(-0.40%) |
Jun 15, 2018 | 7.900 | 7.335 | 7.394 | 8,532,633 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.801 | 7.900 | 7.771 | 7.900 | 2,800,406 | +0.20(+2.57%) |
Jun 13, 2018 | 7.632 | 7.771 | 7.513 | 7.701 | 3,186,344 | +0.10(+1.30%) |
Jun 12, 2018 | 7.503 | 7.612 | 7.464 | 7.602 | 2,034,742 | +0.09(+1.19%) |
Jun 11, 2018 | 7.305 | 7.553 | 7.285 | 7.513 | 3,117,111 | +0.28(+3.84%) |
Jun 08, 2018 | 7.404 | 7.434 | 7.226 | 7.236 | 1,934,010 | -0.17(-2.28%) |
Jun 07, 2018 | 7.255 | 7.414 | 7.245 | 7.404 | 3,230,261 | +0.19(+2.61%) |
Jun 06, 2018 | 7.216 | 1,868,255 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.988 | 7.117 | 6.988 | 7.087 | 1,254,915 | +0.10(+1.42%) |
Jun 04, 2018 | 7.117 | 7.136 | 6.988 | 6.988 | 1,277,071 | -0.08(-1.12%) |
Jun 01, 2018 | 7.018 | 7.127 | 6.908 | 7.067 | 1,705,408 | +0.04(+0.56%) |
May 31, 2018 | 7.107 | 7.136 | 6.988 | 7.027 | 1,259,679 | -0.06(-0.84%) |
May 30, 2018 | 7.077 | 7.136 | 7.027 | 7.087 | 1,598,320 | +0.07(+0.99%) |
May 29, 2018 | 6.879 | 7.087 | 6.839 | 7.018 | 2,881,681 | -0.12(-1.67%) |
May 25, 2018 | 7.136 | 7.136 | 7.136 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.265 | 7.414 | 7.226 | 7.295 | 2,987,965 | +0.08(+1.10%) |
May 23, 2018 | 7.196 | 7.265 | 7.107 | 7.216 | 2,592,767 | -0.03(-0.41%) |
May 22, 2018 | 7.275 | 7.325 | 7.176 | 7.245 | 3,036,125 | +0.02(+0.27%) |
May 21, 2018 | 7.037 | 7.255 | 7.008 | 7.226 | 1,826,859 | +0.20(+2.82%) |
May 18, 2018 | 7.057 | 7.196 | 7.027 | 7.027 | 2,376,082 | -0.05(-0.70%) |
May 17, 2018 | 7.077 | 7.136 | 7.018 | 7.077 | 1,691,041 | -0.01(-0.14%) |
May 16, 2018 | 6.968 | 7.255 | 6.968 | 7.087 | 2,853,934 | +0.15(+2.14%) |
May 15, 2018 | 6.908 | 6.968 | 6.770 | 6.938 | 3,260,665 | -0.09(-1.27%) |
May 14, 2018 | 7.186 | 7.315 | 7.027 | 7.027 | 3,616,081 | -0.08(-1.12%) |
May 11, 2018 | 7.206 | 7.245 | 6.978 | 7.107 | 3,272,190 | -0.06(-0.83%) |
May 10, 2018 | 6.661 | 7.236 | 6.641 | 7.166 | 6,032,755 | +0.39(+5.70%) |
May 09, 2018 | 6.819 | 6.879 | 6.760 | 6.780 | 2,426,471 | -0.01(-0.15%) |
May 08, 2018 | 6.690 | 6.829 | 6.571 | 6.790 | 1,925,399 | +0.06(+0.88%) |
May 07, 2018 | 6.740 | 6.806 | 6.685 | 6.730 | 1,408,899 | -0.06(-0.88%) |
May 04, 2018 | 6.710 | 6.811 | 6.661 | 6.790 | 1,800,978 | +0.05(+0.74%) |
May 03, 2018 | 6.809 | 6.821 | 6.690 | 6.740 | 2,085,457 | +0.06(+0.89%) |
May 02, 2018 | 6.562 | 6.849 | 6.537 | 6.681 | 3,933,177 | +0.19(+2.90%) |