Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.250 | 6.535 | 6.250 | 6.370 | 592,863 | +0.13(+2.08%) |
Jul 30, 2018 | 6.790 | 6.790 | 6.240 | 6.240 | 705,607 | -0.55(-8.10%) |
Jul 27, 2018 | 6.800 | 6.830 | 6.660 | 6.790 | 528,900 | -0.04(-0.59%) |
Jul 26, 2018 | 6.450 | 6.850 | 6.400 | 6.830 | 671,140 | +0.38(+5.89%) |
Jul 25, 2018 | 6.270 | 6.500 | 6.170 | 6.450 | 787,483 | +0.19(+3.04%) |
Jul 24, 2018 | 6.430 | 6.459 | 6.170 | 6.260 | 397,386 | -0.12(-1.88%) |
Jul 23, 2018 | 6.420 | 6.420 | 6.220 | 6.380 | 332,629 | -0.04(-0.62%) |
Jul 20, 2018 | 6.480 | 6.480 | 6.280 | 6.420 | 258,604 | -0.06(-0.93%) |
Jul 19, 2018 | 6.370 | 6.490 | 6.310 | 6.480 | 215,027 | +0.11(+1.73%) |
Jul 18, 2018 | 6.380 | 6.450 | 6.290 | 6.370 | 633,084 | -0.03(-0.47%) |
Jul 17, 2018 | 6.320 | 6.440 | 6.270 | 6.400 | 232,493 | +0.04(+0.63%) |
Jul 16, 2018 | 6.640 | 6.640 | 6.350 | 6.360 | 315,633 | -0.28(-4.22%) |
Jul 13, 2018 | 6.620 | 6.760 | 6.600 | 6.640 | 327,422 | +0.01(+0.15%) |
Jul 12, 2018 | 6.500 | 6.640 | 6.390 | 6.630 | 304,354 | +0.14(+2.16%) |
Jul 11, 2018 | 6.510 | 6.600 | 6.310 | 6.490 | 396,671 | -0.09(-1.37%) |
Jul 10, 2018 | 6.380 | 6.590 | 6.370 | 6.580 | 401,171 | +0.18(+2.81%) |
Jul 09, 2018 | 6.440 | 6.440 | 6.240 | 6.400 | 441,873 | +0.01(+0.16%) |
Jul 06, 2018 | 6.310 | 6.410 | 6.310 | 6.390 | 193,947 | +0.08(+1.27%) |
Jul 05, 2018 | 6.300 | 6.380 | 6.220 | 6.310 | 244,120 | +0.07(+1.12%) |
Jul 03, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.13(-2.04%) | |
Jul 02, 2018 | 6.150 | 6.390 | 6.140 | 6.370 | 409,068 | +0.14(+2.25%) |
Jun 29, 2018 | 6.070 | 6.270 | 6.020 | 6.230 | 575,471 | +0.18(+2.98%) |
Jun 28, 2018 | 5.880 | 6.060 | 5.770 | 6.050 | 439,248 | +0.17(+2.89%) |
Jun 27, 2018 | 5.990 | 6.099 | 5.850 | 5.880 | 429,254 | -0.11(-1.84%) |
Jun 26, 2018 | 6.110 | 6.110 | 5.825 | 5.990 | 570,972 | -0.11(-1.80%) |
Jun 25, 2018 | 6.330 | 6.370 | 5.930 | 6.100 | 788,245 | -0.32(-4.98%) |
Jun 22, 2018 | 6.490 | 6.490 | 6.240 | 6.420 | 883,431 | -0.03(-0.47%) |
Jun 21, 2018 | 6.650 | 6.660 | 6.430 | 6.450 | 603,187 | -0.16(-2.42%) |
Jun 20, 2018 | 6.640 | 6.690 | 6.420 | 6.610 | 563,043 | +0.01(+0.15%) |
Jun 19, 2018 | 6.620 | 6.680 | 6.410 | 6.600 | 444,515 | -0.12(-1.79%) |
Jun 18, 2018 | 6.720 | 6.790 | 6.580 | 6.720 | 337,711 | -0.02(-0.30%) |
Jun 15, 2018 | 6.810 | 6.810 | 6.740 | 636,150 | -0.07(-1.03%) | |
Jun 14, 2018 | 6.970 | 7.010 | 6.740 | 6.810 | 651,487 | -0.19(-2.71%) |
Jun 13, 2018 | 7.120 | 7.140 | 6.960 | 7.000 | 378,968 | -0.11(-1.55%) |
Jun 12, 2018 | 7.100 | 7.170 | 7.060 | 7.110 | 358,954 | +0.05(+0.71%) |
Jun 11, 2018 | 7.080 | 7.115 | 6.883 | 7.060 | 413,531 | -0.04(-0.56%) |
Jun 08, 2018 | 7.110 | 7.130 | 6.860 | 7.100 | 502,559 | -0.06(-0.84%) |
Jun 07, 2018 | 7.200 | 7.221 | 6.935 | 7.160 | 736,309 | +0.11(+1.56%) |
Jun 06, 2018 | 7.120 | 7.050 | 768,364 | +0.27(+3.98%) | ||
Jun 05, 2018 | 6.640 | 6.840 | 6.590 | 6.780 | 447,861 | +0.11(+1.65%) |
Jun 04, 2018 | 6.800 | 6.810 | 6.555 | 6.670 | 502,676 | -0.12(-1.77%) |
Jun 01, 2018 | 6.550 | 6.900 | 6.520 | 6.790 | 767,069 | +0.27(+4.14%) |
May 31, 2018 | 6.510 | 6.550 | 6.340 | 6.520 | 588,928 | +0.06(+0.93%) |
May 30, 2018 | 6.690 | 6.700 | 6.330 | 6.460 | 649,501 | -0.16(-2.42%) |
May 29, 2018 | 6.820 | 6.914 | 6.490 | 6.620 | 863,521 | -0.22(-3.22%) |
May 25, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.26(+3.95%) | |
May 24, 2018 | 6.670 | 6.880 | 6.570 | 6.580 | 573,763 | -0.12(-1.79%) |
May 23, 2018 | 6.640 | 6.830 | 6.560 | 6.700 | 539,774 | -0.01(-0.15%) |
May 22, 2018 | 6.640 | 6.820 | 6.600 | 6.710 | 881,167 | +0.18(+2.76%) |
May 21, 2018 | 6.600 | 6.790 | 6.350 | 6.530 | 2,002,645 | +0.03(+0.46%) |
May 18, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 516,841 | +0.04(+0.62%) |
May 17, 2018 | 6.450 | 6.660 | 6.341 | 6.460 | 841,615 | +0.00(+0.00%) |
May 16, 2018 | 6.250 | 6.465 | 6.210 | 6.460 | 1,501,479 | +0.23(+3.69%) |
May 15, 2018 | 6.010 | 6.250 | 5.980 | 6.230 | 782,858 | +0.14(+2.30%) |
May 14, 2018 | 6.250 | 6.310 | 5.950 | 6.090 | 1,345,713 | +0.27(+4.64%) |
May 11, 2018 | 5.820 | 5.870 | 5.650 | 5.820 | 780,098 | +0.00(+0.00%) |
May 10, 2018 | 5.740 | 5.820 | 5.640 | 5.820 | 835,148 | +0.07(+1.22%) |
May 09, 2018 | 5.110 | 5.910 | 5.000 | 5.750 | 1,221,134 | -0.34(-5.58%) |
May 08, 2018 | 5.970 | 6.180 | 5.920 | 6.090 | 1,458,668 | +0.14(+2.35%) |
May 07, 2018 | 5.800 | 6.080 | 5.800 | 5.950 | 803,220 | +0.16(+2.76%) |
May 04, 2018 | 5.650 | 5.940 | 5.510 | 5.790 | 1,187,895 | +0.15(+2.66%) |
May 03, 2018 | 5.640 | 5.655 | 5.270 | 5.640 | 845,819 | -0.03(-0.53%) |
May 02, 2018 | 5.770 | 5.770 | 5.510 | 5.670 | 1,313,451 | +0.22(+4.04%) |