Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.287 | 7.313 | 7.267 | 7.293 | 326,566 | +0.02(+0.27%) |
Jul 30, 2018 | 7.267 | 7.303 | 7.260 | 7.273 | 318,884 | -0.01(-0.09%) |
Jul 27, 2018 | 7.319 | 7.319 | 7.267 | 7.280 | 392,808 | -0.01(-0.18%) |
Jul 26, 2018 | 7.326 | 7.332 | 7.280 | 7.293 | 326,194 | -0.05(-0.62%) |
Jul 25, 2018 | 7.287 | 7.339 | 7.278 | 7.339 | 282,473 | +0.07(+0.99%) |
Jul 24, 2018 | 7.293 | 7.332 | 7.254 | 7.267 | 471,936 | -0.03(-0.36%) |
Jul 23, 2018 | 7.273 | 7.293 | 7.258 | 7.293 | 302,604 | +0.03(+0.36%) |
Jul 20, 2018 | 7.267 | 7.280 | 7.228 | 7.267 | 304,581 | +0.01(+0.18%) |
Jul 19, 2018 | 7.241 | 7.280 | 7.241 | 7.254 | 285,443 | -0.01(-0.09%) |
Jul 18, 2018 | 7.241 | 7.273 | 7.234 | 7.260 | 278,014 | +0.01(+0.18%) |
Jul 17, 2018 | 7.208 | 7.247 | 7.202 | 7.247 | 244,300 | +0.03(+0.36%) |
Jul 16, 2018 | 7.254 | 7.254 | 7.215 | 7.221 | 262,970 | +0.00(+0.00%) |
Jul 13, 2018 | 7.247 | 7.260 | 7.208 | 7.221 | 301,288 | -0.01(-0.15%) |
Jul 12, 2018 | 7.232 | 7.271 | 7.206 | 7.232 | 515,467 | +0.01(+0.18%) |
Jul 11, 2018 | 7.258 | 7.278 | 7.206 | 7.219 | 237,796 | -0.06(-0.80%) |
Jul 10, 2018 | 7.284 | 7.284 | 7.258 | 7.278 | 244,990 | +0.01(+0.09%) |
Jul 09, 2018 | 7.278 | 7.291 | 7.258 | 7.271 | 253,938 | +0.02(+0.27%) |
Jul 06, 2018 | 7.219 | 7.271 | 7.219 | 7.252 | 220,984 | +0.03(+0.45%) |
Jul 05, 2018 | 7.206 | 7.232 | 7.193 | 7.219 | 250,844 | +0.04(+0.54%) |
Jul 03, 2018 | 7.180 | 7.180 | 7.180 | 0 | -0.04(-0.54%) | |
Jul 02, 2018 | 7.187 | 7.219 | 7.184 | 7.219 | 191,138 | -0.01(-0.09%) |
Jun 29, 2018 | 7.258 | 7.265 | 7.200 | 7.226 | 283,802 | +0.03(+0.36%) |
Jun 28, 2018 | 7.154 | 7.206 | 7.141 | 7.200 | 452,600 | +0.03(+0.45%) |
Jun 27, 2018 | 7.219 | 7.232 | 7.154 | 7.167 | 381,755 | -0.03(-0.45%) |
Jun 26, 2018 | 7.180 | 7.226 | 7.180 | 7.200 | 243,693 | +0.01(+0.18%) |
Jun 25, 2018 | 7.252 | 7.252 | 7.143 | 7.187 | 419,996 | -0.08(-1.07%) |
Jun 22, 2018 | 7.239 | 7.275 | 7.213 | 7.265 | 349,876 | +0.07(+0.99%) |
Jun 21, 2018 | 7.245 | 7.245 | 7.184 | 7.193 | 446,175 | -0.04(-0.54%) |
Jun 20, 2018 | 7.200 | 7.252 | 7.193 | 7.232 | 443,670 | +0.06(+0.91%) |
Jun 19, 2018 | 7.180 | 7.180 | 7.141 | 7.167 | 358,059 | -0.05(-0.72%) |
Jun 18, 2018 | 7.232 | 7.239 | 7.180 | 7.219 | 297,409 | -0.04(-0.54%) |
Jun 15, 2018 | 7.258 | 7.265 | 7.258 | 250,309 | -0.01(-0.09%) | |
Jun 14, 2018 | 7.284 | 7.304 | 7.252 | 7.265 | 314,447 | +0.01(+0.07%) |
Jun 13, 2018 | 7.318 | 7.318 | 7.260 | 7.260 | 444,401 | -0.05(-0.62%) |
Jun 12, 2018 | 7.311 | 7.311 | 7.272 | 7.305 | 340,397 | +0.02(+0.27%) |
Jun 11, 2018 | 7.279 | 7.305 | 7.247 | 7.285 | 336,540 | +0.04(+0.53%) |
Jun 08, 2018 | 7.253 | 7.253 | 7.221 | 7.247 | 188,329 | -0.03(-0.35%) |
Jun 07, 2018 | 7.279 | 7.279 | 7.227 | 7.272 | 295,227 | +0.01(+0.18%) |
Jun 06, 2018 | 7.266 | 7.208 | 7.260 | 321,941 | +0.04(+0.54%) | |
Jun 05, 2018 | 7.214 | 7.247 | 7.201 | 7.221 | 251,553 | +0.01(+0.09%) |
Jun 04, 2018 | 7.260 | 7.260 | 7.189 | 7.214 | 410,589 | -0.02(-0.27%) |
Jun 01, 2018 | 7.214 | 7.240 | 7.208 | 7.234 | 262,162 | +0.04(+0.54%) |
May 31, 2018 | 7.227 | 7.227 | 7.176 | 7.195 | 328,070 | +0.00(+0.00%) |
May 30, 2018 | 7.118 | 7.214 | 7.118 | 7.195 | 372,959 | +0.09(+1.27%) |
May 29, 2018 | 7.201 | 7.201 | 7.072 | 7.105 | 545,257 | -0.12(-1.61%) |
May 25, 2018 | 7.221 | 7.221 | 7.221 | 0 | -0.02(-0.27%) | |
May 24, 2018 | 7.195 | 7.240 | 7.182 | 7.240 | 343,161 | +0.04(+0.54%) |
May 23, 2018 | 7.227 | 7.227 | 7.176 | 7.201 | 320,464 | -0.05(-0.62%) |
May 22, 2018 | 7.266 | 7.266 | 7.221 | 7.247 | 416,047 | +0.01(+0.09%) |
May 21, 2018 | 7.221 | 7.253 | 7.221 | 7.240 | 345,820 | +0.05(+0.72%) |
May 18, 2018 | 7.234 | 7.234 | 7.182 | 7.189 | 268,023 | -0.05(-0.62%) |
May 17, 2018 | 7.234 | 7.253 | 7.201 | 7.234 | 485,113 | +0.00(+0.00%) |
May 16, 2018 | 7.247 | 7.253 | 7.227 | 7.234 | 188,566 | +0.01(+0.09%) |
May 15, 2018 | 7.214 | 7.253 | 7.208 | 7.227 | 265,295 | -0.04(-0.53%) |
May 14, 2018 | 7.285 | 7.305 | 7.260 | 7.266 | 285,130 | +0.02(+0.25%) |
May 11, 2018 | 7.286 | 7.293 | 7.248 | 7.248 | 317,379 | -0.04(-0.53%) |
May 10, 2018 | 7.235 | 7.286 | 7.224 | 7.286 | 328,822 | +0.08(+1.16%) |
May 09, 2018 | 7.210 | 7.248 | 7.177 | 7.203 | 754,243 | +0.03(+0.45%) |
May 08, 2018 | 7.197 | 7.197 | 7.149 | 7.171 | 413,093 | -0.01(-0.09%) |
May 07, 2018 | 7.229 | 7.267 | 7.177 | 7.177 | 849,973 | -0.06(-0.88%) |
May 04, 2018 | 7.152 | 7.242 | 7.152 | 7.242 | 308,530 | +0.05(+0.71%) |
May 03, 2018 | 7.235 | 7.248 | 7.126 | 7.190 | 359,974 | -0.03(-0.44%) |
May 02, 2018 | 7.248 | 7.274 | 7.222 | 7.222 | 241,546 | -0.03(-0.44%) |