Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.191 | 7.262 | 7.152 | 7.262 | 2,047,601 | +0.11(+1.54%) |
Jul 30, 2018 | 7.136 | 7.203 | 7.097 | 7.152 | 1,259,104 | +0.01(+0.17%) |
Jul 27, 2018 | 7.179 | 7.199 | 7.109 | 7.140 | 1,791,871 | -0.05(-0.66%) |
Jul 26, 2018 | 7.168 | 7.254 | 7.152 | 7.187 | 1,796,592 | +0.00(+0.00%) |
Jul 25, 2018 | 7.266 | 7.321 | 7.160 | 7.187 | 2,200,696 | -0.10(-1.40%) |
Jul 24, 2018 | 7.286 | 7.313 | 7.227 | 7.290 | 1,628,959 | +0.04(+0.49%) |
Jul 23, 2018 | 7.301 | 7.309 | 7.223 | 7.254 | 977,732 | -0.06(-0.75%) |
Jul 20, 2018 | 7.274 | 7.337 | 7.219 | 7.309 | 1,706,091 | +0.06(+0.76%) |
Jul 19, 2018 | 7.085 | 7.258 | 7.046 | 7.254 | 1,472,530 | +0.13(+1.88%) |
Jul 18, 2018 | 7.172 | 7.191 | 7.061 | 7.120 | 1,884,892 | -0.05(-0.71%) |
Jul 17, 2018 | 7.408 | 7.467 | 7.069 | 7.172 | 6,931,156 | -0.22(-2.98%) |
Jul 16, 2018 | 7.518 | 7.518 | 7.368 | 7.392 | 2,086,020 | -0.11(-1.42%) |
Jul 13, 2018 | 7.514 | 7.546 | 7.479 | 7.498 | 950,576 | -0.00(-0.05%) |
Jul 12, 2018 | 7.518 | 7.542 | 7.479 | 7.502 | 1,325,990 | +0.00(+0.00%) |
Jul 11, 2018 | 7.573 | 7.605 | 7.498 | 7.502 | 1,379,609 | -0.08(-1.09%) |
Jul 10, 2018 | 7.569 | 7.591 | 7.530 | 7.585 | 1,144,422 | +0.04(+0.47%) |
Jul 09, 2018 | 7.585 | 7.628 | 7.534 | 7.549 | 1,086,824 | -0.03(-0.42%) |
Jul 06, 2018 | 7.549 | 7.644 | 7.523 | 7.581 | 1,352,470 | +0.04(+0.47%) |
Jul 05, 2018 | 7.518 | 7.553 | 7.396 | 7.546 | 2,211,186 | +0.04(+0.52%) |
Jul 03, 2018 | 7.506 | 7.506 | 7.506 | 0 | +0.04(+0.58%) | |
Jul 02, 2018 | 7.490 | 7.514 | 7.404 | 7.463 | 1,588,406 | -0.05(-0.63%) |
Jun 29, 2018 | 7.475 | 7.553 | 7.427 | 7.510 | 1,744,154 | +0.05(+0.63%) |
Jun 28, 2018 | 7.427 | 7.471 | 7.400 | 7.463 | 1,904,259 | +0.06(+0.85%) |
Jun 27, 2018 | 7.479 | 7.502 | 7.396 | 7.400 | 1,512,598 | -0.07(-0.95%) |
Jun 26, 2018 | 7.483 | 7.522 | 7.455 | 7.471 | 1,373,758 | -0.01(-0.16%) |
Jun 25, 2018 | 7.506 | 7.526 | 7.451 | 7.483 | 1,805,151 | -0.02(-0.31%) |
Jun 22, 2018 | 7.538 | 7.573 | 7.441 | 7.506 | 3,842,575 | -0.02(-0.26%) |
Jun 21, 2018 | 7.589 | 7.656 | 7.510 | 7.526 | 1,796,495 | -0.04(-0.57%) |
Jun 20, 2018 | 7.616 | 7.620 | 7.551 | 7.569 | 3,708,899 | -0.03(-0.36%) |
Jun 19, 2018 | 7.581 | 7.640 | 7.569 | 7.597 | 1,955,388 | +0.02(+0.21%) |
Jun 18, 2018 | 7.671 | 7.698 | 7.565 | 7.581 | 2,704,283 | -0.10(-1.28%) |
Jun 15, 2018 | 7.745 | 7.668 | 7.679 | 3,520,988 | -0.03(-0.45%) | |
Jun 14, 2018 | 7.668 | 7.714 | 7.641 | 7.714 | 1,436,273 | +0.03(+0.40%) |
Jun 13, 2018 | 7.687 | 7.701 | 7.637 | 7.683 | 2,025,477 | -0.00(-0.05%) |
Jun 12, 2018 | 7.625 | 7.687 | 7.575 | 7.687 | 3,322,130 | +0.06(+0.76%) |
Jun 11, 2018 | 7.637 | 7.675 | 7.591 | 7.629 | 2,455,140 | +0.01(+0.10%) |
Jun 08, 2018 | 7.560 | 7.637 | 7.525 | 7.621 | 1,955,447 | +0.08(+1.02%) |
Jun 07, 2018 | 7.502 | 7.564 | 7.431 | 7.544 | 5,288,887 | +0.04(+0.57%) |
Jun 06, 2018 | 7.425 | 7.502 | 1,548,201 | -0.03(-0.46%) | ||
Jun 05, 2018 | 7.567 | 7.579 | 7.506 | 7.537 | 1,846,228 | -0.03(-0.36%) |
Jun 04, 2018 | 7.483 | 7.567 | 7.445 | 7.564 | 1,694,246 | +0.08(+1.13%) |
Jun 01, 2018 | 7.483 | 7.517 | 7.433 | 7.479 | 1,564,695 | -0.00(-0.05%) |
May 31, 2018 | 7.456 | 7.513 | 7.409 | 7.483 | 5,250,215 | +0.05(+0.67%) |
May 30, 2018 | 7.429 | 7.479 | 7.394 | 7.433 | 2,996,302 | +0.03(+0.42%) |
May 29, 2018 | 7.398 | 7.458 | 7.375 | 7.402 | 1,404,575 | -0.02(-0.31%) |
May 25, 2018 | 7.425 | 7.425 | 7.425 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 7.405 | 7.513 | 7.377 | 7.429 | 1,144,313 | +0.04(+0.57%) |
May 23, 2018 | 7.294 | 7.405 | 7.294 | 7.386 | 1,036,935 | +0.09(+1.27%) |
May 22, 2018 | 7.375 | 7.380 | 7.290 | 7.294 | 1,339,219 | -0.07(-0.94%) |
May 21, 2018 | 7.386 | 7.386 | 7.328 | 7.363 | 999,289 | +0.01(+0.16%) |
May 18, 2018 | 7.274 | 7.380 | 7.263 | 7.351 | 2,658,677 | +0.09(+1.22%) |
May 17, 2018 | 7.409 | 7.444 | 7.213 | 7.263 | 2,988,661 | -0.15(-1.98%) |
May 16, 2018 | 7.436 | 7.502 | 7.371 | 7.409 | 2,036,574 | -0.03(-0.41%) |
May 15, 2018 | 7.402 | 7.471 | 7.371 | 7.440 | 1,654,671 | +0.03(+0.47%) |
May 14, 2018 | 7.475 | 7.485 | 7.386 | 7.405 | 1,365,630 | -0.04(-0.57%) |
May 11, 2018 | 7.367 | 7.506 | 7.355 | 7.448 | 1,373,118 | +0.05(+0.68%) |
May 10, 2018 | 7.413 | 7.494 | 7.359 | 7.398 | 1,426,221 | -0.02(-0.21%) |
May 09, 2018 | 7.521 | 7.633 | 7.348 | 7.413 | 2,179,313 | -0.19(-2.49%) |
May 08, 2018 | 7.637 | 7.637 | 7.567 | 7.602 | 926,025 | -0.02(-0.25%) |
May 07, 2018 | 7.664 | 7.687 | 7.614 | 7.621 | 833,249 | -0.01(-0.15%) |
May 04, 2018 | 7.540 | 7.675 | 7.540 | 7.633 | 829,843 | +0.07(+0.92%) |
May 03, 2018 | 7.548 | 7.602 | 7.525 | 7.564 | 1,033,209 | +0.02(+0.31%) |
May 02, 2018 | 7.560 | 7.598 | 7.521 | 7.540 | 1,076,312 | -0.02(-0.26%) |