Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.951 | 7.040 | 6.535 | 6.862 | 2,815,876 | -0.08(-1.14%) |
Jul 30, 2018 | 6.980 | 7.139 | 6.872 | 6.941 | 2,956,494 | +0.10(+1.45%) |
Jul 27, 2018 | 7.317 | 7.406 | 6.708 | 6.842 | 4,239,925 | -0.47(-6.49%) |
Jul 26, 2018 | 7.653 | 8.068 | 7.228 | 7.317 | 5,376,358 | -0.33(-4.27%) |
Jul 25, 2018 | 8.246 | 8.285 | 7.603 | 7.643 | 5,214,617 | -0.57(-6.98%) |
Jul 24, 2018 | 8.552 | 8.701 | 8.177 | 8.216 | 4,017,719 | -0.29(-3.37%) |
Jul 23, 2018 | 8.889 | 9.017 | 8.439 | 8.503 | 3,898,549 | -0.25(-2.82%) |
Jul 20, 2018 | 8.493 | 8.849 | 8.474 | 8.750 | 3,768,174 | +0.16(+1.84%) |
Jul 19, 2018 | 8.078 | 8.592 | 7.959 | 8.592 | 3,713,508 | +0.41(+4.95%) |
Jul 18, 2018 | 7.949 | 8.236 | 7.672 | 8.187 | 3,251,152 | +0.14(+1.72%) |
Jul 17, 2018 | 7.841 | 8.201 | 7.722 | 8.048 | 2,431,679 | +0.16(+2.00%) |
Jul 16, 2018 | 7.761 | 7.920 | 7.574 | 7.890 | 3,043,211 | -0.10(-1.24%) |
Jul 13, 2018 | 7.930 | 8.246 | 7.910 | 7.989 | 2,344,423 | -0.01(-0.12%) |
Jul 12, 2018 | 8.167 | 8.256 | 7.791 | 7.999 | 3,136,143 | -0.01(-0.12%) |
Jul 11, 2018 | 8.019 | 8.414 | 7.732 | 8.009 | 5,542,799 | -0.30(-3.57%) |
Jul 10, 2018 | 8.108 | 8.686 | 8.009 | 8.305 | 5,938,585 | +0.38(+4.74%) |
Jul 09, 2018 | 7.396 | 7.939 | 7.396 | 7.930 | 3,586,622 | +0.54(+7.36%) |
Jul 06, 2018 | 6.802 | 7.396 | 6.723 | 7.386 | 3,561,904 | +0.56(+8.26%) |
Jul 05, 2018 | 6.793 | 6.862 | 6.654 | 6.822 | 2,989,946 | +0.05(+0.73%) |
Jul 03, 2018 | 6.773 | 6.773 | 6.773 | 0 | -0.06(-0.87%) | |
Jul 02, 2018 | 6.901 | 6.960 | 6.664 | 6.832 | 2,770,418 | -0.24(-3.36%) |
Jun 29, 2018 | 7.119 | 7.257 | 7.020 | 7.069 | 2,717,308 | -0.02(-0.28%) |
Jun 28, 2018 | 7.069 | 7.144 | 6.793 | 7.089 | 3,388,757 | +0.08(+1.13%) |
Jun 27, 2018 | 6.970 | 7.351 | 6.931 | 7.010 | 4,781,304 | +0.17(+2.46%) |
Jun 26, 2018 | 6.535 | 6.881 | 6.476 | 6.842 | 5,157,750 | +0.35(+5.33%) |
Jun 25, 2018 | 7.020 | 7.050 | 6.437 | 6.496 | 5,062,821 | -0.51(-7.33%) |
Jun 22, 2018 | 6.970 | 7.198 | 6.872 | 7.010 | 5,415,830 | +0.39(+5.82%) |
Jun 21, 2018 | 7.208 | 7.237 | 6.535 | 6.624 | 4,720,747 | -0.70(-9.58%) |
Jun 20, 2018 | 7.415 | 7.593 | 7.267 | 7.326 | 4,155,947 | +0.03(+0.41%) |
Jun 19, 2018 | 7.020 | 7.336 | 6.891 | 7.297 | 3,066,865 | +0.16(+2.22%) |
Jun 18, 2018 | 6.763 | 7.366 | 6.743 | 7.139 | 6,487,765 | +0.42(+6.18%) |
Jun 15, 2018 | 6.832 | 6.659 | 6.723 | 9,666,497 | -0.11(-1.59%) | |
Jun 14, 2018 | 6.526 | 6.862 | 6.516 | 6.832 | 4,588,722 | +0.46(+7.30%) |
Jun 13, 2018 | 6.446 | 6.540 | 6.303 | 6.367 | 2,382,488 | -0.11(-1.68%) |
Jun 12, 2018 | 6.575 | 6.817 | 6.456 | 6.476 | 2,662,199 | -0.14(-2.09%) |
Jun 11, 2018 | 6.417 | 6.699 | 6.310 | 6.615 | 2,544,111 | +0.16(+2.45%) |
Jun 08, 2018 | 6.575 | 6.654 | 6.288 | 6.456 | 3,992,151 | -0.18(-2.68%) |
Jun 07, 2018 | 6.526 | 6.743 | 6.507 | 6.634 | 2,975,253 | +0.21(+3.23%) |
Jun 06, 2018 | 6.298 | 6.427 | 2,565,207 | -0.08(-1.22%) | ||
Jun 05, 2018 | 6.229 | 6.624 | 6.190 | 6.506 | 2,806,813 | +0.20(+3.13%) |
Jun 04, 2018 | 6.832 | 6.842 | 6.150 | 6.308 | 4,432,268 | -0.34(-5.06%) |
Jun 01, 2018 | 6.753 | 6.773 | 6.516 | 6.644 | 3,032,271 | -0.13(-1.90%) |
May 31, 2018 | 6.753 | 6.916 | 6.654 | 6.773 | 3,844,659 | -0.07(-1.01%) |
May 30, 2018 | 6.664 | 6.980 | 6.664 | 6.842 | 4,480,841 | +0.26(+3.90%) |
May 29, 2018 | 6.427 | 6.802 | 6.377 | 6.585 | 3,319,148 | +0.07(+1.06%) |
May 25, 2018 | 6.516 | 6.516 | 6.516 | 0 | -0.83(-11.31%) | |
May 24, 2018 | 7.455 | 7.801 | 7.317 | 7.346 | 6,643,139 | -0.29(-3.76%) |
May 23, 2018 | 8.147 | 8.256 | 7.574 | 7.633 | 6,704,104 | -0.61(-7.43%) |
May 22, 2018 | 8.780 | 8.817 | 8.078 | 8.246 | 6,437,386 | -0.34(-3.92%) |
May 21, 2018 | 8.167 | 8.641 | 8.157 | 8.582 | 3,948,151 | +0.45(+5.60%) |
May 18, 2018 | 8.167 | 8.335 | 8.010 | 8.127 | 2,992,781 | -0.05(-0.60%) |
May 17, 2018 | 7.771 | 8.360 | 7.771 | 8.177 | 4,969,390 | +0.43(+5.48%) |
May 16, 2018 | 7.583 | 7.801 | 7.415 | 7.752 | 4,390,814 | -0.01(-0.13%) |
May 15, 2018 | 7.702 | 7.821 | 7.579 | 7.761 | 3,875,258 | -0.08(-1.01%) |
May 14, 2018 | 7.771 | 7.949 | 7.485 | 7.841 | 4,189,457 | +0.10(+1.28%) |
May 11, 2018 | 7.415 | 7.841 | 7.356 | 7.742 | 3,585,321 | +0.37(+4.96%) |
May 10, 2018 | 7.465 | 7.514 | 7.208 | 7.376 | 3,492,940 | +0.06(+0.81%) |
May 09, 2018 | 7.376 | 7.742 | 7.257 | 7.317 | 6,636,241 | +0.18(+2.49%) |
May 08, 2018 | 6.941 | 7.158 | 6.519 | 7.139 | 5,972,230 | +0.26(+3.74%) |
May 07, 2018 | 6.723 | 7.267 | 6.713 | 6.881 | 5,280,051 | +0.32(+4.82%) |
May 04, 2018 | 6.417 | 6.723 | 6.288 | 6.565 | 3,188,761 | +0.26(+4.08%) |
May 03, 2018 | 6.526 | 6.654 | 6.002 | 6.308 | 3,988,278 | -0.36(-5.34%) |
May 02, 2018 | 6.229 | 6.674 | 6.095 | 6.664 | 4,907,812 | +0.44(+6.98%) |