Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.247 | 7.560 | 7.231 | 7.420 | 4,127,071 | +0.19(+2.62%) |
Jul 30, 2018 | 7.412 | 7.445 | 7.223 | 7.231 | 2,078,352 | -0.19(-2.55%) |
Jul 27, 2018 | 7.560 | 7.568 | 7.305 | 7.420 | 2,717,628 | -0.07(-0.99%) |
Jul 26, 2018 | 7.577 | 7.675 | 7.412 | 7.494 | 1,680,411 | -0.11(-1.41%) |
Jul 25, 2018 | 7.626 | 7.692 | 7.391 | 7.601 | 1,633,652 | -0.02(-0.22%) |
Jul 24, 2018 | 7.750 | 7.848 | 7.593 | 7.618 | 2,127,830 | -0.09(-1.18%) |
Jul 23, 2018 | 7.741 | 7.799 | 7.605 | 7.708 | 2,042,753 | +0.01(+0.11%) |
Jul 20, 2018 | 7.725 | 7.824 | 7.667 | 7.700 | 1,836,522 | -0.01(-0.11%) |
Jul 19, 2018 | 7.783 | 7.795 | 7.593 | 7.708 | 2,490,266 | -0.07(-0.95%) |
Jul 18, 2018 | 7.750 | 7.906 | 7.717 | 7.783 | 2,463,247 | +0.05(+0.64%) |
Jul 17, 2018 | 7.560 | 7.762 | 7.535 | 7.733 | 3,143,927 | +0.17(+2.29%) |
Jul 16, 2018 | 7.428 | 7.568 | 7.412 | 7.560 | 1,764,553 | +0.18(+2.46%) |
Jul 13, 2018 | 7.338 | 7.585 | 7.272 | 7.379 | 3,564,810 | +0.03(+0.45%) |
Jul 12, 2018 | 7.140 | 7.445 | 7.004 | 7.346 | 3,121,706 | +0.28(+3.96%) |
Jul 11, 2018 | 7.050 | 7.223 | 6.951 | 7.066 | 1,940,205 | -0.03(-0.46%) |
Jul 10, 2018 | 7.074 | 7.140 | 6.868 | 7.099 | 2,675,102 | +0.07(+0.94%) |
Jul 09, 2018 | 6.778 | 7.099 | 6.770 | 7.033 | 2,273,285 | +0.30(+4.40%) |
Jul 06, 2018 | 6.621 | 6.790 | 6.597 | 6.737 | 964,237 | +0.08(+1.24%) |
Jul 05, 2018 | 6.704 | 6.704 | 6.424 | 6.654 | 2,293,514 | +0.02(+0.37%) |
Jul 03, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.08(-1.23%) | |
Jul 02, 2018 | 7.041 | 7.124 | 6.613 | 6.712 | 3,565,490 | -0.41(-5.78%) |
Jun 29, 2018 | 7.346 | 6.934 | 7.124 | 3,803,237 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.313 | 7.330 | 6.910 | 6.934 | 4,479,116 | -0.37(-5.07%) |
Jun 27, 2018 | 7.247 | 7.437 | 7.223 | 7.305 | 2,497,310 | +0.08(+1.14%) |
Jun 26, 2018 | 7.165 | 7.276 | 7.165 | 7.223 | 2,076,704 | +0.07(+0.92%) |
Jun 25, 2018 | 7.190 | 7.247 | 7.025 | 7.157 | 5,654,599 | -0.03(-0.46%) |
Jun 22, 2018 | 7.181 | 7.247 | 7.017 | 7.190 | 4,009,583 | +0.08(+1.10%) |
Jun 21, 2018 | 7.169 | 7.333 | 6.997 | 7.111 | 3,837,559 | -0.02(-0.34%) |
Jun 20, 2018 | 6.783 | 7.234 | 6.759 | 7.136 | 5,327,876 | +0.36(+5.33%) |
Jun 19, 2018 | 6.726 | 6.841 | 6.709 | 6.775 | 2,709,837 | -0.02(-0.36%) |
Jun 18, 2018 | 6.562 | 6.816 | 6.480 | 6.800 | 4,157,155 | +0.25(+3.88%) |
Jun 15, 2018 | 6.636 | 6.504 | 6.545 | 3,364,911 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.627 | 6.705 | 6.506 | 6.636 | 3,516,323 | +0.03(+0.50%) |
Jun 13, 2018 | 6.783 | 6.841 | 6.545 | 6.603 | 3,771,235 | -0.20(-2.90%) |
Jun 12, 2018 | 6.537 | 6.820 | 6.472 | 6.800 | 3,968,278 | +0.26(+4.02%) |
Jun 11, 2018 | 6.742 | 6.800 | 6.447 | 6.537 | 4,537,000 | -0.21(-3.04%) |
Jun 08, 2018 | 6.562 | 6.771 | 6.496 | 6.742 | 2,444,077 | +0.18(+2.75%) |
Jun 07, 2018 | 6.570 | 6.619 | 6.431 | 6.562 | 1,668,560 | +0.03(+0.50%) |
Jun 06, 2018 | 6.701 | 6.455 | 6.529 | 3,154,407 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.431 | 6.554 | 6.357 | 6.529 | 1,765,161 | +0.13(+2.05%) |
Jun 04, 2018 | 6.258 | 6.406 | 6.250 | 6.398 | 1,545,228 | +0.13(+2.09%) |
Jun 01, 2018 | 6.201 | 6.308 | 6.111 | 6.267 | 3,950,717 | +0.10(+1.60%) |
May 31, 2018 | 6.316 | 6.332 | 6.102 | 6.168 | 4,475,121 | -0.12(-1.96%) |
May 30, 2018 | 6.168 | 6.308 | 6.127 | 6.291 | 2,709,492 | +0.17(+2.82%) |
May 29, 2018 | 6.086 | 6.226 | 6.029 | 6.119 | 4,162,458 | -0.01(-0.13%) |
May 25, 2018 | 6.127 | 6.127 | 6.127 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.299 | 6.357 | 6.217 | 6.316 | 2,116,549 | +0.02(+0.39%) |
May 23, 2018 | 6.209 | 6.332 | 6.160 | 6.291 | 2,031,461 | +0.02(+0.39%) |
May 22, 2018 | 6.398 | 6.521 | 6.250 | 6.267 | 4,556,330 | -0.09(-1.42%) |
May 21, 2018 | 6.029 | 6.398 | 6.004 | 6.357 | 5,053,234 | +0.39(+6.60%) |
May 18, 2018 | 5.906 | 6.160 | 5.906 | 5.963 | 4,575,067 | +0.08(+1.39%) |
May 17, 2018 | 5.758 | 6.078 | 5.758 | 5.881 | 6,965,407 | +0.14(+2.43%) |
May 16, 2018 | 5.865 | 5.914 | 5.733 | 5.742 | 4,784,076 | -0.11(-1.82%) |
May 15, 2018 | 5.947 | 5.963 | 5.684 | 5.848 | 9,452,314 | -0.14(-2.33%) |
May 14, 2018 | 6.111 | 6.209 | 5.963 | 5.988 | 8,028,077 | -0.08(-1.35%) |
May 11, 2018 | 6.513 | 6.537 | 6.004 | 6.070 | 8,135,370 | -0.43(-6.57%) |
May 10, 2018 | 6.431 | 6.636 | 6.431 | 6.496 | 5,263,660 | +0.08(+1.28%) |
May 09, 2018 | 7.374 | 7.480 | 6.267 | 6.414 | 14,097,124 | -0.62(-8.75%) |
May 08, 2018 | 6.914 | 7.177 | 6.841 | 7.029 | 5,069,494 | +0.11(+1.54%) |
May 07, 2018 | 6.685 | 6.947 | 6.685 | 6.923 | 3,143,285 | +0.30(+4.46%) |
May 04, 2018 | 6.767 | 6.931 | 6.570 | 6.627 | 6,052,316 | -0.16(-2.42%) |
May 03, 2018 | 7.144 | 7.177 | 6.767 | 6.791 | 4,094,959 | -0.34(-4.83%) |
May 02, 2018 | 7.136 | 7.185 | 7.087 | 7.136 | 2,106,503 | +0.02(+0.23%) |