Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.014 | 7.255 | 6.966 | 7.255 | 891,165 | +0.34(+4.86%) |
Jul 30, 2018 | 6.918 | 6.990 | 6.918 | 6.918 | 368,400 | -0.05(-0.69%) |
Jul 27, 2018 | 7.014 | 7.110 | 6.870 | 6.966 | 394,849 | -0.05(-0.69%) |
Jul 26, 2018 | 6.918 | 7.062 | 6.918 | 7.014 | 443,190 | +0.05(+0.69%) |
Jul 25, 2018 | 6.966 | 7.038 | 6.822 | 6.966 | 422,414 | +0.05(+0.69%) |
Jul 24, 2018 | 6.774 | 7.062 | 6.774 | 6.918 | 868,449 | +0.19(+2.86%) |
Jul 23, 2018 | 6.774 | 7.134 | 6.726 | 6.726 | 880,689 | -0.24(-3.45%) |
Jul 20, 2018 | 6.918 | 7.062 | 6.822 | 6.966 | 628,985 | +0.05(+0.69%) |
Jul 19, 2018 | 6.918 | 7.014 | 6.870 | 6.918 | 252,196 | -0.05(-0.69%) |
Jul 18, 2018 | 6.726 | 7.038 | 6.640 | 6.966 | 532,062 | +0.24(+3.57%) |
Jul 17, 2018 | 6.582 | 6.774 | 6.438 | 6.726 | 540,219 | +0.14(+2.19%) |
Jul 16, 2018 | 6.822 | 6.822 | 6.606 | 6.582 | 516,339 | -0.19(-2.84%) |
Jul 13, 2018 | 6.870 | 6.894 | 6.726 | 6.774 | 624,740 | -0.10(-1.40%) |
Jul 12, 2018 | 6.918 | 6.966 | 6.822 | 6.870 | 319,098 | -0.05(-0.69%) |
Jul 11, 2018 | 6.966 | 7.062 | 6.870 | 6.918 | 469,390 | -0.14(-2.04%) |
Jul 10, 2018 | 7.062 | 7.159 | 7.014 | 7.062 | 384,642 | +0.00(+0.00%) |
Jul 09, 2018 | 7.062 | 7.110 | 6.918 | 7.062 | 381,359 | +0.05(+0.68%) |
Jul 06, 2018 | 6.918 | 7.062 | 6.870 | 7.014 | 449,321 | +0.05(+0.69%) |
Jul 05, 2018 | 6.918 | 7.014 | 6.822 | 6.966 | 452,783 | +0.10(+1.40%) |
Jul 03, 2018 | 6.870 | 6.870 | 6.870 | 0 | +0.05(+0.70%) | |
Jul 02, 2018 | 6.822 | 6.870 | 6.678 | 6.822 | 432,561 | +0.00(+0.00%) |
Jun 29, 2018 | 6.870 | 6.918 | 6.774 | 6.822 | 331,054 | +0.00(+0.00%) |
Jun 28, 2018 | 6.966 | 6.966 | 6.822 | 6.822 | 522,838 | -0.14(-2.07%) |
Jun 27, 2018 | 7.159 | 7.159 | 6.870 | 6.966 | 448,907 | -0.19(-2.68%) |
Jun 26, 2018 | 7.014 | 7.159 | 6.966 | 7.159 | 431,403 | +0.14(+2.05%) |
Jun 25, 2018 | 7.014 | 7.014 | 6.870 | 7.014 | 459,045 | -0.05(-0.68%) |
Jun 22, 2018 | 6.966 | 7.159 | 6.942 | 7.062 | 1,025,813 | +0.10(+1.38%) |
Jun 21, 2018 | 7.159 | 7.159 | 6.918 | 6.966 | 366,601 | -0.14(-2.03%) |
Jun 20, 2018 | 7.159 | 7.159 | 7.014 | 7.110 | 816,196 | +0.00(+0.00%) |
Jun 19, 2018 | 7.014 | 7.207 | 6.918 | 7.110 | 723,156 | +0.05(+0.68%) |
Jun 18, 2018 | 7.062 | 7.207 | 7.014 | 7.062 | 832,036 | -0.05(-0.68%) |
Jun 15, 2018 | 7.255 | 7.062 | 7.110 | 720,267 | -0.14(-1.99%) | |
Jun 14, 2018 | 7.062 | 7.303 | 7.014 | 7.255 | 467,512 | +0.19(+2.72%) |
Jun 13, 2018 | 7.062 | 7.110 | 6.966 | 7.062 | 306,939 | +0.05(+0.68%) |
Jun 12, 2018 | 7.159 | 7.207 | 7.014 | 7.014 | 359,476 | -0.14(-2.01%) |
Jun 11, 2018 | 7.110 | 7.159 | 7.062 | 7.159 | 364,400 | +0.05(+0.68%) |
Jun 08, 2018 | 7.207 | 7.255 | 7.110 | 7.110 | 334,490 | -0.10(-1.33%) |
Jun 07, 2018 | 7.207 | 7.255 | 7.159 | 7.207 | 445,964 | +0.05(+0.67%) |
Jun 06, 2018 | 7.110 | 7.159 | 1,113,551 | +0.05(+0.68%) | ||
Jun 05, 2018 | 7.159 | 7.303 | 7.062 | 7.110 | 580,547 | +0.00(+0.00%) |
Jun 04, 2018 | 7.110 | 7.207 | 7.062 | 7.110 | 200,692 | +0.00(+0.00%) |
Jun 01, 2018 | 7.110 | 7.255 | 7.062 | 7.110 | 419,602 | +0.05(+0.68%) |
May 31, 2018 | 7.159 | 7.255 | 6.990 | 7.062 | 369,771 | -0.10(-1.34%) |
May 30, 2018 | 6.966 | 7.207 | 6.966 | 7.159 | 552,808 | +0.19(+2.76%) |
May 29, 2018 | 6.966 | 7.014 | 6.894 | 6.966 | 424,820 | -0.05(-0.69%) |
May 25, 2018 | 7.014 | 7.014 | 7.014 | 0 | -0.19(-2.67%) | |
May 24, 2018 | 7.303 | 7.303 | 7.110 | 7.207 | 356,857 | -0.14(-1.96%) |
May 23, 2018 | 7.495 | 7.495 | 7.255 | 7.351 | 212,519 | -0.14(-1.92%) |
May 22, 2018 | 7.399 | 7.552 | 7.351 | 7.495 | 352,607 | +0.10(+1.30%) |
May 21, 2018 | 7.303 | 7.495 | 7.269 | 7.399 | 268,213 | +0.14(+1.99%) |
May 18, 2018 | 7.303 | 7.351 | 7.134 | 7.255 | 310,231 | +0.00(+0.00%) |
May 17, 2018 | 7.351 | 7.351 | 7.110 | 7.255 | 353,828 | +0.05(+0.67%) |
May 16, 2018 | 7.447 | 7.447 | 7.038 | 7.207 | 615,908 | -0.24(-3.23%) |
May 15, 2018 | 7.447 | 7.519 | 7.327 | 7.447 | 304,183 | -0.05(-0.64%) |
May 14, 2018 | 7.591 | 7.591 | 7.447 | 7.495 | 417,591 | +0.07(+0.91%) |
May 11, 2018 | 7.332 | 7.428 | 7.332 | 7.428 | 291,983 | +0.05(+0.65%) |
May 10, 2018 | 7.475 | 7.523 | 7.284 | 7.380 | 459,812 | -0.05(-0.65%) |
May 09, 2018 | 7.475 | 7.619 | 7.428 | 7.428 | 389,021 | +0.00(+0.00%) |
May 08, 2018 | 7.428 | 7.475 | 7.260 | 7.428 | 243,882 | +0.00(+0.00%) |
May 07, 2018 | 7.475 | 7.571 | 7.380 | 7.428 | 521,088 | -0.05(-0.64%) |
May 04, 2018 | 7.380 | 7.523 | 7.380 | 7.475 | 344,086 | +0.05(+0.65%) |
May 03, 2018 | 7.475 | 7.475 | 7.211 | 7.428 | 495,410 | +0.00(+0.00%) |
May 02, 2018 | 7.332 | 7.549 | 7.236 | 7.428 | 628,264 | +0.05(+0.65%) |