Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.461 | 7.487 | 7.333 | 7.427 | 5,622 | -0.03(-0.40%) |
Jul 30, 2018 | 7.461 | 7.547 | 7.315 | 7.457 | 8,312 | -0.00(-0.06%) |
Jul 27, 2018 | 7.710 | 7.710 | 7.315 | 7.461 | 4,314 | -0.29(-3.76%) |
Jul 26, 2018 | 7.787 | 7.787 | 7.666 | 7.753 | 2,744 | -0.08(-0.99%) |
Jul 25, 2018 | 7.864 | 7.873 | 7.676 | 7.830 | 3,349 | +0.11(+1.44%) |
Jul 24, 2018 | 7.719 | 7.856 | 7.547 | 7.719 | 6,060 | +0.00(+0.00%) |
Jul 23, 2018 | 7.650 | 7.796 | 7.547 | 7.719 | 3,277 | -0.06(-0.81%) |
Jul 20, 2018 | 7.590 | 7.781 | 7.590 | 7.781 | 2,449 | +0.21(+2.76%) |
Jul 19, 2018 | 7.538 | 7.847 | 7.375 | 7.573 | 11,208 | -0.15(-1.89%) |
Jul 18, 2018 | 7.719 | 7.736 | 7.619 | 7.719 | 4,759 | -0.10(-1.32%) |
Jul 17, 2018 | 7.676 | 7.821 | 7.606 | 7.821 | 3,045 | +0.14(+1.79%) |
Jul 16, 2018 | 7.650 | 7.719 | 7.547 | 7.684 | 3,651 | -0.03(-0.44%) |
Jul 13, 2018 | 7.612 | 7.736 | 7.590 | 7.719 | 2,863 | -0.01(-0.11%) |
Jul 12, 2018 | 7.710 | 7.744 | 7.649 | 7.727 | 15,376 | +0.00(+0.00%) |
Jul 11, 2018 | 7.598 | 7.731 | 7.590 | 7.727 | 4,074 | +0.14(+1.81%) |
Jul 10, 2018 | 7.492 | 7.706 | 7.487 | 7.590 | 12,631 | +0.13(+1.72%) |
Jul 09, 2018 | 7.461 | 7.316 | 7.461 | 9,686 | +0.01(+0.12%) | |
Jul 06, 2018 | 7.307 | 7.453 | 7.290 | 7.453 | 4,335 | +0.17(+2.36%) |
Jul 05, 2018 | 7.247 | 7.453 | 7.238 | 7.281 | 28,799 | +0.03(+0.47%) |
Jul 03, 2018 | 7.247 | 7.247 | 7.247 | 0 | -0.04(-0.53%) | |
Jul 02, 2018 | 7.393 | 7.393 | 7.097 | 7.285 | 1,295 | -0.17(-2.24%) |
Jun 29, 2018 | 7.187 | 7.453 | 7.041 | 7.453 | 27,368 | +0.20(+2.72%) |
Jun 28, 2018 | 7.513 | 7.719 | 7.204 | 7.255 | 44,937 | -0.13(-1.74%) |
Jun 27, 2018 | 7.418 | 7.426 | 7.258 | 7.384 | 6,302 | -0.04(-0.57%) |
Jun 26, 2018 | 7.342 | 7.426 | 7.291 | 7.426 | 8,510 | +0.08(+1.15%) |
Jun 25, 2018 | 7.241 | 7.393 | 7.241 | 7.342 | 11,345 | -0.02(-0.23%) |
Jun 22, 2018 | 7.350 | 7.409 | 7.325 | 7.359 | 8,241 | -0.03(-0.37%) |
Jun 21, 2018 | 7.367 | 7.386 | 7.367 | 7.386 | 2,501 | +0.04(+0.49%) |
Jun 20, 2018 | 7.291 | 7.376 | 7.291 | 7.350 | 10,151 | +0.08(+1.04%) |
Jun 19, 2018 | 7.384 | 7.536 | 7.215 | 7.274 | 27,293 | -0.09(-1.26%) |
Jun 18, 2018 | 7.409 | 7.485 | 7.342 | 7.367 | 4,946 | -0.08(-1.13%) |
Jun 15, 2018 | 7.511 | 7.342 | 7.452 | 27,576 | -0.14(-1.78%) | |
Jun 14, 2018 | 7.561 | 7.595 | 7.516 | 7.587 | 3,431 | +0.03(+0.45%) |
Jun 13, 2018 | 7.595 | 7.595 | 7.416 | 7.553 | 14,326 | -0.05(-0.67%) |
Jun 12, 2018 | 7.620 | 7.620 | 7.561 | 7.603 | 3,775 | +0.03(+0.45%) |
Jun 11, 2018 | 7.595 | 7.628 | 7.528 | 7.570 | 11,929 | +0.00(+0.00%) |
Jun 08, 2018 | 7.612 | 7.637 | 7.367 | 7.570 | 7,485 | -0.06(-0.77%) |
Jun 07, 2018 | 7.595 | 7.637 | 7.573 | 7.629 | 7,690 | +0.07(+0.89%) |
Jun 06, 2018 | 7.587 | 7.755 | 7.544 | 7.561 | 40,768 | +0.02(+0.22%) |
Jun 05, 2018 | 7.595 | 7.722 | 7.376 | 7.544 | 14,139 | -0.06(-0.78%) |
Jun 04, 2018 | 7.536 | 7.722 | 7.468 | 7.603 | 7,727 | +0.02(+0.22%) |
Jun 01, 2018 | 7.409 | 7.587 | 7.274 | 7.587 | 11,299 | +0.24(+3.21%) |
May 31, 2018 | 7.553 | 7.553 | 7.266 | 7.350 | 16,576 | -0.20(-2.68%) |
May 30, 2018 | 7.755 | 7.764 | 7.528 | 7.553 | 15,734 | -0.14(-1.76%) |
May 29, 2018 | 7.587 | 7.739 | 7.553 | 7.688 | 28,188 | +0.03(+0.44%) |
May 25, 2018 | 7.654 | 7.654 | 7.654 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.511 | 7.679 | 7.486 | 7.654 | 15,725 | +0.19(+2.60%) |
May 23, 2018 | 7.494 | 7.553 | 7.393 | 7.460 | 11,231 | -0.03(-0.45%) |
May 22, 2018 | 7.460 | 7.595 | 7.460 | 7.494 | 19,989 | +0.05(+0.68%) |
May 21, 2018 | 7.452 | 7.477 | 7.283 | 7.443 | 26,090 | +0.08(+1.03%) |
May 18, 2018 | 7.239 | 7.494 | 7.224 | 7.367 | 39,644 | -0.06(-0.80%) |
May 17, 2018 | 7.367 | 7.426 | 7.367 | 7.426 | 7,403 | +0.00(+0.00%) |
May 16, 2018 | 7.308 | 7.496 | 7.308 | 7.426 | 8,345 | +0.13(+1.73%) |
May 15, 2018 | 7.306 | 7.418 | 7.257 | 7.300 | 3,829 | -0.14(-1.82%) |
May 14, 2018 | 7.300 | 7.536 | 7.300 | 7.435 | 3,653 | +0.05(+0.69%) |
May 11, 2018 | 7.254 | 7.482 | 7.254 | 7.384 | 9,149 | +0.13(+1.74%) |
May 10, 2018 | 7.224 | 7.435 | 7.072 | 7.257 | 11,681 | -0.14(-1.83%) |
May 09, 2018 | 7.097 | 7.435 | 7.097 | 7.393 | 7,837 | +0.42(+6.05%) |
May 08, 2018 | 7.173 | 7.384 | 6.971 | 6.971 | 18,544 | -0.09(-1.31%) |
May 07, 2018 | 7.153 | 7.494 | 6.962 | 7.063 | 14,878 | -0.14(-1.94%) |
May 04, 2018 | 6.878 | 7.257 | 6.852 | 7.203 | 12,336 | +0.36(+5.24%) |
May 03, 2018 | 6.775 | 6.929 | 6.775 | 6.844 | 2,653 | -0.14(-2.05%) |
May 02, 2018 | 7.173 | 7.173 | 6.987 | 6.987 | 11,135 | -0.28(-3.83%) |