Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.417 | 6.655 | 6.387 | 6.585 | 1,999,792 | +0.14(+2.15%) |
Jul 30, 2018 | 6.377 | 6.476 | 6.367 | 6.446 | 1,657,838 | +0.07(+1.09%) |
Jul 27, 2018 | 6.536 | 6.536 | 6.347 | 6.377 | 1,646,898 | -0.06(-0.92%) |
Jul 26, 2018 | 6.605 | 6.605 | 6.436 | 6.436 | 2,013,090 | -0.19(-2.84%) |
Jul 25, 2018 | 6.605 | 6.655 | 6.516 | 6.625 | 2,009,486 | +0.15(+2.30%) |
Jul 24, 2018 | 6.417 | 6.545 | 6.412 | 6.476 | 2,609,578 | +0.13(+2.03%) |
Jul 23, 2018 | 6.526 | 6.590 | 6.268 | 6.347 | 4,075,860 | -0.22(-3.32%) |
Jul 20, 2018 | 6.784 | 6.859 | 6.526 | 6.565 | 3,288,763 | -0.07(-1.05%) |
Jul 19, 2018 | 6.655 | 6.771 | 6.580 | 6.635 | 3,136,778 | -0.16(-2.34%) |
Jul 18, 2018 | 6.625 | 6.887 | 6.625 | 6.793 | 4,355,732 | +0.07(+1.03%) |
Jul 17, 2018 | 7.041 | 7.230 | 6.719 | 6.724 | 7,847,884 | -0.64(-8.75%) |
Jul 16, 2018 | 7.617 | 7.627 | 7.349 | 7.369 | 2,105,112 | -0.27(-3.51%) |
Jul 13, 2018 | 7.507 | 7.676 | 7.478 | 7.636 | 1,311,066 | +0.08(+1.05%) |
Jul 12, 2018 | 7.656 | 7.706 | 7.507 | 7.557 | 1,628,829 | +0.01(+0.13%) |
Jul 11, 2018 | 7.835 | 7.923 | 7.488 | 7.547 | 3,784,999 | -0.40(-4.99%) |
Jul 10, 2018 | 8.083 | 8.112 | 7.805 | 7.944 | 2,591,099 | -0.18(-2.20%) |
Jul 09, 2018 | 8.331 | 8.410 | 8.122 | 8.122 | 2,859,285 | -0.07(-0.85%) |
Jul 06, 2018 | 8.013 | 8.251 | 8.008 | 8.192 | 2,993,901 | +0.22(+2.74%) |
Jul 05, 2018 | 7.974 | 8.083 | 7.924 | 7.974 | 2,515,170 | +0.04(+0.50%) |
Jul 03, 2018 | 7.934 | 7.934 | 7.934 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.438 | 7.587 | 7.388 | 7.537 | 1,788,750 | -0.03(-0.39%) |
Jun 29, 2018 | 7.398 | 7.617 | 7.398 | 7.567 | 1,608,721 | +0.24(+3.25%) |
Jun 28, 2018 | 7.359 | 7.454 | 7.319 | 7.329 | 1,655,863 | -0.07(-0.94%) |
Jun 27, 2018 | 7.388 | 7.587 | 7.388 | 7.398 | 1,790,055 | -0.09(-1.19%) |
Jun 26, 2018 | 7.329 | 7.527 | 7.260 | 7.488 | 1,319,093 | +0.08(+1.07%) |
Jun 25, 2018 | 7.527 | 7.636 | 7.359 | 7.408 | 2,010,240 | -0.18(-2.35%) |
Jun 22, 2018 | 7.379 | 7.607 | 7.309 | 7.587 | 2,402,607 | +0.29(+3.94%) |
Jun 21, 2018 | 7.260 | 7.369 | 7.230 | 7.299 | 1,496,899 | +0.00(+0.00%) |
Jun 20, 2018 | 7.289 | 7.348 | 7.250 | 7.299 | 1,212,690 | +0.02(+0.27%) |
Jun 19, 2018 | 7.170 | 7.398 | 7.101 | 7.279 | 2,258,521 | -0.09(-1.21%) |
Jun 18, 2018 | 7.379 | 7.438 | 7.319 | 7.369 | 1,974,801 | -0.03(-0.40%) |
Jun 15, 2018 | 7.904 | 7.339 | 7.398 | 8,527,732 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.805 | 7.904 | 7.775 | 7.904 | 2,798,798 | +0.20(+2.57%) |
Jun 13, 2018 | 7.636 | 7.775 | 7.517 | 7.706 | 3,184,514 | +0.10(+1.30%) |
Jun 12, 2018 | 7.507 | 7.617 | 7.468 | 7.607 | 2,033,573 | +0.09(+1.19%) |
Jun 11, 2018 | 7.309 | 7.557 | 7.289 | 7.517 | 3,115,320 | +0.28(+3.84%) |
Jun 08, 2018 | 7.408 | 7.438 | 7.230 | 7.240 | 1,932,899 | -0.17(-2.28%) |
Jun 07, 2018 | 7.260 | 7.418 | 7.250 | 7.408 | 3,228,406 | +0.19(+2.61%) |
Jun 06, 2018 | 7.220 | 1,867,182 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.992 | 7.121 | 6.992 | 7.091 | 1,254,195 | +0.10(+1.42%) |
Jun 04, 2018 | 7.121 | 7.141 | 6.992 | 6.992 | 1,276,338 | -0.08(-1.12%) |
Jun 01, 2018 | 7.022 | 7.131 | 6.912 | 7.071 | 1,704,428 | +0.04(+0.56%) |
May 31, 2018 | 7.111 | 7.141 | 6.992 | 7.031 | 1,258,956 | -0.06(-0.84%) |
May 30, 2018 | 7.081 | 7.141 | 7.031 | 7.091 | 1,597,402 | +0.07(+0.99%) |
May 29, 2018 | 6.883 | 7.091 | 6.843 | 7.022 | 2,880,026 | -0.12(-1.67%) |
May 25, 2018 | 7.141 | 7.141 | 7.141 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.269 | 7.418 | 7.230 | 7.299 | 2,986,249 | +0.08(+1.10%) |
May 23, 2018 | 7.200 | 7.269 | 7.111 | 7.220 | 2,591,278 | -0.03(-0.41%) |
May 22, 2018 | 7.279 | 7.329 | 7.180 | 7.250 | 3,034,381 | +0.02(+0.27%) |
May 21, 2018 | 7.041 | 7.260 | 7.012 | 7.230 | 1,825,810 | +0.20(+2.82%) |
May 18, 2018 | 7.061 | 7.200 | 7.031 | 7.031 | 2,374,717 | -0.05(-0.70%) |
May 17, 2018 | 7.081 | 7.141 | 7.022 | 7.081 | 1,690,070 | -0.01(-0.14%) |
May 16, 2018 | 6.972 | 7.260 | 6.972 | 7.091 | 2,852,295 | +0.15(+2.14%) |
May 15, 2018 | 6.912 | 6.972 | 6.774 | 6.942 | 3,258,792 | -0.09(-1.27%) |
May 14, 2018 | 7.190 | 7.319 | 7.031 | 7.031 | 3,614,004 | -0.08(-1.12%) |
May 11, 2018 | 7.210 | 7.250 | 6.982 | 7.111 | 3,270,310 | -0.06(-0.83%) |
May 10, 2018 | 6.665 | 7.240 | 6.645 | 7.170 | 6,029,290 | +0.39(+5.70%) |
May 09, 2018 | 6.823 | 6.883 | 6.764 | 6.784 | 2,425,077 | -0.01(-0.15%) |
May 08, 2018 | 6.694 | 6.833 | 6.575 | 6.793 | 1,924,293 | +0.06(+0.88%) |
May 07, 2018 | 6.744 | 6.810 | 6.689 | 6.734 | 1,408,089 | -0.06(-0.88%) |
May 04, 2018 | 6.714 | 6.815 | 6.665 | 6.793 | 1,799,944 | +0.05(+0.74%) |
May 03, 2018 | 6.813 | 6.825 | 6.694 | 6.744 | 2,084,260 | +0.06(+0.89%) |
May 02, 2018 | 6.565 | 6.853 | 6.541 | 6.684 | 3,930,918 | +0.19(+2.90%) |