Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.416 | 6.654 | 6.386 | 6.585 | 1,999,949 | +0.14(+2.15%) |
Jul 30, 2018 | 6.376 | 6.476 | 6.366 | 6.446 | 1,657,968 | +0.07(+1.09%) |
Jul 27, 2018 | 6.535 | 6.535 | 6.347 | 6.376 | 1,647,027 | -0.06(-0.92%) |
Jul 26, 2018 | 6.604 | 6.604 | 6.436 | 6.436 | 2,013,248 | -0.19(-2.84%) |
Jul 25, 2018 | 6.604 | 6.654 | 6.515 | 6.624 | 2,009,644 | +0.15(+2.30%) |
Jul 24, 2018 | 6.416 | 6.545 | 6.411 | 6.476 | 2,609,783 | +0.13(+2.03%) |
Jul 23, 2018 | 6.525 | 6.590 | 6.267 | 6.347 | 4,076,179 | -0.22(-3.32%) |
Jul 20, 2018 | 6.783 | 6.859 | 6.525 | 6.565 | 3,289,020 | -0.07(-1.05%) |
Jul 19, 2018 | 6.654 | 6.771 | 6.580 | 6.634 | 3,137,024 | -0.16(-2.34%) |
Jul 18, 2018 | 6.624 | 6.886 | 6.624 | 6.793 | 4,356,073 | +0.07(+1.03%) |
Jul 17, 2018 | 7.041 | 7.229 | 6.719 | 6.723 | 7,848,499 | -0.64(-8.75%) |
Jul 16, 2018 | 7.616 | 7.626 | 7.348 | 7.368 | 2,105,277 | -0.27(-3.51%) |
Jul 13, 2018 | 7.507 | 7.675 | 7.477 | 7.636 | 1,311,169 | +0.08(+1.05%) |
Jul 12, 2018 | 7.656 | 7.705 | 7.507 | 7.556 | 1,628,957 | +0.01(+0.13%) |
Jul 11, 2018 | 7.834 | 7.923 | 7.487 | 7.547 | 3,785,296 | -0.40(-4.99%) |
Jul 10, 2018 | 8.082 | 8.112 | 7.804 | 7.943 | 2,591,302 | -0.18(-2.20%) |
Jul 09, 2018 | 8.330 | 8.409 | 8.122 | 8.122 | 2,859,509 | -0.07(-0.85%) |
Jul 06, 2018 | 8.013 | 8.251 | 8.008 | 8.191 | 2,994,136 | +0.22(+2.74%) |
Jul 05, 2018 | 7.973 | 8.082 | 7.923 | 7.973 | 2,515,367 | +0.04(+0.50%) |
Jul 03, 2018 | 7.933 | 7.933 | 7.933 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.437 | 7.586 | 7.388 | 7.537 | 1,788,890 | -0.03(-0.39%) |
Jun 29, 2018 | 7.398 | 7.616 | 7.398 | 7.566 | 1,608,847 | +0.24(+3.25%) |
Jun 28, 2018 | 7.358 | 7.453 | 7.318 | 7.328 | 1,655,993 | -0.07(-0.94%) |
Jun 27, 2018 | 7.388 | 7.586 | 7.388 | 7.398 | 1,790,196 | -0.09(-1.19%) |
Jun 26, 2018 | 7.328 | 7.527 | 7.259 | 7.487 | 1,319,196 | +0.08(+1.07%) |
Jun 25, 2018 | 7.527 | 7.636 | 7.358 | 7.408 | 2,010,397 | -0.18(-2.35%) |
Jun 22, 2018 | 7.378 | 7.606 | 7.309 | 7.586 | 2,402,796 | +0.29(+3.94%) |
Jun 21, 2018 | 7.259 | 7.368 | 7.229 | 7.299 | 1,497,016 | +0.00(+0.00%) |
Jun 20, 2018 | 7.289 | 7.347 | 7.249 | 7.299 | 1,212,785 | +0.02(+0.27%) |
Jun 19, 2018 | 7.170 | 7.398 | 7.100 | 7.279 | 2,258,698 | -0.09(-1.21%) |
Jun 18, 2018 | 7.378 | 7.437 | 7.318 | 7.368 | 1,974,956 | -0.03(-0.40%) |
Jun 15, 2018 | 7.904 | 7.338 | 7.398 | 8,528,401 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.804 | 7.904 | 7.775 | 7.904 | 2,799,017 | +0.20(+2.57%) |
Jun 13, 2018 | 7.636 | 7.775 | 7.517 | 7.705 | 3,184,763 | +0.10(+1.30%) |
Jun 12, 2018 | 7.507 | 7.616 | 7.467 | 7.606 | 2,033,733 | +0.09(+1.19%) |
Jun 11, 2018 | 7.309 | 7.556 | 7.289 | 7.517 | 3,115,565 | +0.28(+3.84%) |
Jun 08, 2018 | 7.408 | 7.437 | 7.229 | 7.239 | 1,933,050 | -0.17(-2.28%) |
Jun 07, 2018 | 7.259 | 7.418 | 7.249 | 7.408 | 3,228,659 | +0.19(+2.61%) |
Jun 06, 2018 | 7.219 | 1,867,329 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.991 | 7.120 | 6.991 | 7.090 | 1,254,293 | +0.10(+1.42%) |
Jun 04, 2018 | 7.120 | 7.140 | 6.991 | 6.991 | 1,276,438 | -0.08(-1.12%) |
Jun 01, 2018 | 7.021 | 7.130 | 6.912 | 7.071 | 1,704,562 | +0.04(+0.56%) |
May 31, 2018 | 7.110 | 7.140 | 6.991 | 7.031 | 1,259,055 | -0.06(-0.84%) |
May 30, 2018 | 7.080 | 7.140 | 7.031 | 7.090 | 1,597,527 | +0.07(+0.99%) |
May 29, 2018 | 6.882 | 7.090 | 6.842 | 7.021 | 2,880,251 | -0.12(-1.67%) |
May 25, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.269 | 7.418 | 7.229 | 7.299 | 2,986,483 | +0.08(+1.10%) |
May 23, 2018 | 7.199 | 7.269 | 7.110 | 7.219 | 2,591,481 | -0.03(-0.41%) |
May 22, 2018 | 7.279 | 7.328 | 7.180 | 7.249 | 3,034,619 | +0.02(+0.27%) |
May 21, 2018 | 7.041 | 7.259 | 7.011 | 7.229 | 1,825,953 | +0.20(+2.82%) |
May 18, 2018 | 7.061 | 7.199 | 7.031 | 7.031 | 2,374,903 | -0.05(-0.70%) |
May 17, 2018 | 7.080 | 7.140 | 7.021 | 7.080 | 1,690,202 | -0.01(-0.14%) |
May 16, 2018 | 6.971 | 7.259 | 6.971 | 7.090 | 2,852,518 | +0.15(+2.14%) |
May 15, 2018 | 6.912 | 6.971 | 6.773 | 6.942 | 3,259,048 | -0.09(-1.27%) |
May 14, 2018 | 7.190 | 7.318 | 7.031 | 7.031 | 3,614,287 | -0.08(-1.12%) |
May 11, 2018 | 7.209 | 7.249 | 6.981 | 7.110 | 3,270,567 | -0.06(-0.83%) |
May 10, 2018 | 6.664 | 7.239 | 6.644 | 7.170 | 6,029,762 | +0.39(+5.70%) |
May 09, 2018 | 6.823 | 6.882 | 6.763 | 6.783 | 2,425,267 | -0.01(-0.15%) |
May 08, 2018 | 6.694 | 6.833 | 6.575 | 6.793 | 1,924,444 | +0.06(+0.88%) |
May 07, 2018 | 6.743 | 6.810 | 6.689 | 6.733 | 1,408,200 | -0.06(-0.88%) |
May 04, 2018 | 6.714 | 6.815 | 6.664 | 6.793 | 1,800,085 | +0.05(+0.74%) |
May 03, 2018 | 6.813 | 6.825 | 6.694 | 6.743 | 2,084,423 | +0.06(+0.89%) |
May 02, 2018 | 6.565 | 6.852 | 6.540 | 6.684 | 3,931,226 | +0.19(+2.90%) |