Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.649 | 5.690 | 5.491 | 5.674 | 1,968,364 | +0.02(+0.44%) |
Jul 30, 2018 | 5.791 | 5.807 | 5.641 | 5.649 | 1,830,112 | -0.04(-0.73%) |
Jul 27, 2018 | 5.848 | 5.865 | 5.666 | 5.691 | 2,001,775 | -0.15(-2.56%) |
Jul 26, 2018 | 6.039 | 6.081 | 5.732 | 5.840 | 3,267,879 | -0.29(-4.74%) |
Jul 25, 2018 | 5.998 | 6.147 | 5.998 | 6.130 | 1,647,566 | +0.12(+2.07%) |
Jul 24, 2018 | 5.998 | 6.101 | 5.965 | 6.006 | 1,582,183 | +0.06(+0.98%) |
Jul 23, 2018 | 6.106 | 6.106 | 5.927 | 5.948 | 1,870,688 | -0.12(-2.05%) |
Jul 20, 2018 | 6.072 | 6.122 | 6.049 | 6.072 | 1,362,235 | +0.03(+0.55%) |
Jul 19, 2018 | 6.056 | 6.155 | 5.998 | 6.039 | 1,489,588 | -0.04(-0.68%) |
Jul 18, 2018 | 6.106 | 6.118 | 5.998 | 6.081 | 1,833,477 | -0.05(-0.81%) |
Jul 17, 2018 | 6.222 | 6.255 | 6.118 | 6.130 | 1,703,859 | -0.13(-2.12%) |
Jul 16, 2018 | 6.321 | 6.354 | 6.184 | 6.263 | 1,778,156 | -0.14(-2.20%) |
Jul 13, 2018 | 6.338 | 6.504 | 6.330 | 6.404 | 1,308,768 | +0.07(+1.18%) |
Jul 12, 2018 | 6.296 | 6.371 | 6.230 | 6.330 | 1,613,219 | +0.07(+1.06%) |
Jul 11, 2018 | 6.371 | 6.525 | 6.205 | 6.263 | 1,837,900 | -0.20(-3.08%) |
Jul 10, 2018 | 6.271 | 6.487 | 6.230 | 6.462 | 1,707,795 | +0.23(+3.73%) |
Jul 09, 2018 | 6.213 | 6.296 | 6.172 | 6.230 | 1,544,308 | +0.06(+0.94%) |
Jul 06, 2018 | 5.973 | 6.205 | 5.952 | 6.172 | 1,173,776 | +0.16(+2.62%) |
Jul 05, 2018 | 6.139 | 6.155 | 5.989 | 6.014 | 1,911,811 | -0.10(-1.63%) |
Jul 03, 2018 | 6.114 | 6.114 | 6.114 | 0 | +0.15(+2.50%) | |
Jul 02, 2018 | 5.998 | 6.052 | 5.940 | 5.965 | 785,259 | -0.13(-2.18%) |
Jun 29, 2018 | 6.031 | 6.172 | 6.031 | 6.097 | 1,454,608 | +0.10(+1.66%) |
Jun 28, 2018 | 6.089 | 6.130 | 5.981 | 5.998 | 1,870,327 | -0.08(-1.36%) |
Jun 27, 2018 | 6.122 | 6.229 | 6.056 | 6.081 | 2,281,954 | +0.08(+1.38%) |
Jun 26, 2018 | 5.907 | 6.048 | 5.825 | 5.998 | 2,128,326 | +0.14(+2.40%) |
Jun 25, 2018 | 5.973 | 6.030 | 5.841 | 5.858 | 1,829,303 | -0.12(-2.07%) |
Jun 22, 2018 | 5.833 | 5.990 | 5.833 | 5.982 | 2,649,078 | +0.31(+5.54%) |
Jun 21, 2018 | 5.825 | 5.825 | 5.635 | 5.668 | 1,760,642 | -0.19(-3.24%) |
Jun 20, 2018 | 5.907 | 5.973 | 5.849 | 5.858 | 1,601,759 | +0.01(+0.14%) |
Jun 19, 2018 | 5.907 | 5.973 | 5.841 | 5.849 | 1,323,635 | -0.17(-2.75%) |
Jun 18, 2018 | 5.973 | 6.081 | 5.949 | 6.015 | 1,173,703 | +0.04(+0.69%) |
Jun 15, 2018 | 6.172 | 5.924 | 5.973 | 1,245,258 | -0.20(-3.21%) | |
Jun 14, 2018 | 6.312 | 6.312 | 6.155 | 6.172 | 1,498,956 | -0.10(-1.58%) |
Jun 13, 2018 | 6.304 | 6.395 | 6.250 | 6.271 | 1,651,385 | -0.02(-0.39%) |
Jun 12, 2018 | 6.337 | 6.428 | 6.271 | 6.296 | 1,309,143 | -0.04(-0.65%) |
Jun 11, 2018 | 6.320 | 6.395 | 6.271 | 6.337 | 815,331 | -0.02(-0.26%) |
Jun 08, 2018 | 6.452 | 6.452 | 6.287 | 6.353 | 923,507 | -0.09(-1.41%) |
Jun 07, 2018 | 6.395 | 6.486 | 6.329 | 6.444 | 1,207,437 | +0.11(+1.69%) |
Jun 06, 2018 | 6.250 | 6.337 | 1,975,511 | -0.07(-1.03%) | ||
Jun 05, 2018 | 6.304 | 6.514 | 6.271 | 6.403 | 1,376,445 | +0.06(+0.91%) |
Jun 04, 2018 | 6.568 | 6.601 | 6.267 | 6.345 | 1,683,021 | -0.17(-2.66%) |
Jun 01, 2018 | 6.634 | 6.709 | 6.469 | 6.519 | 1,107,421 | -0.12(-1.87%) |
May 31, 2018 | 6.601 | 6.717 | 6.535 | 6.643 | 1,511,131 | -0.04(-0.62%) |
May 30, 2018 | 6.609 | 6.758 | 6.572 | 6.684 | 1,759,840 | +0.18(+2.80%) |
May 29, 2018 | 6.461 | 6.720 | 6.453 | 6.502 | 2,439,439 | +0.12(+1.94%) |
May 25, 2018 | 6.379 | 6.379 | 6.379 | 0 | -0.32(-4.79%) | |
May 24, 2018 | 6.617 | 6.770 | 6.519 | 6.700 | 1,507,373 | -0.09(-1.33%) |
May 23, 2018 | 6.881 | 6.922 | 6.728 | 6.790 | 1,586,611 | -0.17(-2.48%) |
May 22, 2018 | 7.095 | 7.251 | 6.942 | 6.963 | 1,378,561 | -0.12(-1.74%) |
May 21, 2018 | 7.070 | 7.111 | 6.963 | 7.086 | 876,048 | +0.10(+1.41%) |
May 18, 2018 | 7.078 | 7.078 | 6.938 | 6.988 | 1,032,006 | -0.09(-1.28%) |
May 17, 2018 | 7.045 | 7.095 | 6.955 | 7.078 | 1,422,426 | +0.13(+1.90%) |
May 16, 2018 | 6.872 | 6.947 | 6.831 | 6.947 | 1,077,575 | +0.06(+0.84%) |
May 15, 2018 | 6.930 | 6.938 | 6.761 | 6.889 | 1,120,534 | -0.06(-0.83%) |
May 14, 2018 | 6.774 | 7.062 | 6.774 | 6.947 | 1,515,323 | +0.21(+3.05%) |
May 11, 2018 | 6.675 | 6.773 | 6.658 | 6.741 | 1,343,314 | +0.07(+0.99%) |
May 10, 2018 | 6.658 | 6.700 | 6.576 | 6.675 | 2,035,324 | +0.06(+0.87%) |
May 09, 2018 | 6.708 | 6.782 | 6.601 | 6.617 | 2,268,863 | +0.07(+1.13%) |
May 08, 2018 | 6.486 | 6.593 | 6.255 | 6.543 | 2,133,108 | +0.06(+0.89%) |
May 07, 2018 | 6.658 | 6.757 | 6.477 | 6.486 | 2,161,820 | -0.03(-0.51%) |
May 04, 2018 | 6.486 | 6.753 | 6.444 | 6.519 | 2,226,385 | -0.11(-1.61%) |
May 03, 2018 | 6.996 | 6.996 | 6.568 | 6.626 | 3,886,541 | -0.55(-7.68%) |
May 02, 2018 | 7.144 | 7.449 | 7.111 | 7.177 | 2,738,514 | +0.01(+0.11%) |