Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.420 | 7.630 | 7.210 | 7.370 | 697,291 | -0.06(-0.81%) |
Jul 30, 2018 | 7.510 | 7.680 | 7.360 | 7.430 | 430,460 | -0.05(-0.67%) |
Jul 27, 2018 | 7.230 | 7.620 | 7.230 | 7.480 | 689,100 | +0.33(+4.62%) |
Jul 26, 2018 | 7.130 | 7.300 | 7.050 | 7.150 | 767,799 | +0.03(+0.42%) |
Jul 25, 2018 | 6.900 | 7.200 | 6.725 | 7.120 | 557,970 | +0.28(+4.09%) |
Jul 24, 2018 | 6.860 | 7.150 | 6.800 | 6.840 | 1,077,804 | +0.05(+0.74%) |
Jul 23, 2018 | 6.610 | 6.825 | 6.400 | 6.790 | 1,049,318 | +0.20(+3.03%) |
Jul 20, 2018 | 6.240 | 6.630 | 6.080 | 6.590 | 962,007 | +0.55(+9.11%) |
Jul 19, 2018 | 6.050 | 6.060 | 5.940 | 6.040 | 408,703 | -0.08(-1.31%) |
Jul 18, 2018 | 6.230 | 6.260 | 5.970 | 6.120 | 510,837 | -0.05(-0.81%) |
Jul 17, 2018 | 6.300 | 6.310 | 6.140 | 6.170 | 567,761 | -0.13(-2.06%) |
Jul 16, 2018 | 6.240 | 6.440 | 6.240 | 6.300 | 456,437 | -0.17(-2.63%) |
Jul 13, 2018 | 6.320 | 6.500 | 6.310 | 6.470 | 386,833 | +0.15(+2.37%) |
Jul 12, 2018 | 6.200 | 6.380 | 6.105 | 6.320 | 456,598 | +0.14(+2.27%) |
Jul 11, 2018 | 6.040 | 6.200 | 5.950 | 6.180 | 351,769 | +0.13(+2.15%) |
Jul 10, 2018 | 5.870 | 6.070 | 5.800 | 6.050 | 258,922 | +0.13(+2.20%) |
Jul 09, 2018 | 6.050 | 6.120 | 5.850 | 5.920 | 376,038 | -0.11(-1.82%) |
Jul 06, 2018 | 5.630 | 6.180 | 5.600 | 6.030 | 785,623 | +0.45(+8.06%) |
Jul 05, 2018 | 5.330 | 5.595 | 5.300 | 5.580 | 465,888 | +0.28(+5.28%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.31(+6.21%) | |
Jul 02, 2018 | 5.070 | 5.070 | 4.870 | 4.990 | 346,643 | -0.09(-1.77%) |
Jun 29, 2018 | 5.210 | 5.215 | 5.070 | 5.080 | 351,382 | -0.08(-1.55%) |
Jun 28, 2018 | 5.000 | 5.260 | 5.000 | 5.160 | 352,390 | +0.13(+2.58%) |
Jun 27, 2018 | 5.150 | 5.170 | 4.950 | 5.030 | 313,002 | -0.14(-2.71%) |
Jun 26, 2018 | 5.310 | 5.325 | 5.160 | 5.170 | 641,205 | -0.14(-2.64%) |
Jun 25, 2018 | 5.370 | 5.370 | 5.210 | 5.310 | 268,262 | -0.07(-1.30%) |
Jun 22, 2018 | 5.250 | 5.400 | 5.240 | 5.380 | 437,991 | +0.07(+1.32%) |
Jun 21, 2018 | 5.430 | 5.450 | 5.290 | 5.310 | 218,577 | -0.09(-1.67%) |
Jun 20, 2018 | 5.390 | 5.510 | 5.360 | 5.400 | 327,870 | +0.04(+0.75%) |
Jun 19, 2018 | 5.370 | 5.415 | 5.295 | 5.360 | 246,332 | -0.02(-0.37%) |
Jun 18, 2018 | 5.390 | 5.495 | 5.276 | 5.380 | 257,540 | -0.04(-0.74%) |
Jun 15, 2018 | 5.540 | 5.370 | 5.420 | 441,630 | -0.02(-0.37%) | |
Jun 14, 2018 | 5.460 | 5.630 | 5.430 | 5.440 | 326,338 | +0.03(+0.55%) |
Jun 13, 2018 | 5.350 | 5.550 | 5.320 | 5.410 | 535,996 | +0.03(+0.56%) |
Jun 12, 2018 | 5.320 | 5.430 | 5.250 | 5.380 | 273,399 | +0.09(+1.70%) |
Jun 11, 2018 | 5.350 | 5.490 | 5.290 | 5.290 | 615,016 | -0.09(-1.67%) |
Jun 08, 2018 | 5.370 | 5.400 | 5.210 | 5.380 | 399,061 | +0.06(+1.13%) |
Jun 07, 2018 | 5.250 | 5.330 | 5.170 | 5.320 | 404,900 | +0.08(+1.53%) |
Jun 06, 2018 | 5.370 | 5.240 | 585,047 | +0.11(+2.14%) | ||
Jun 05, 2018 | 5.340 | 5.340 | 5.100 | 5.130 | 419,579 | -0.22(-4.11%) |
Jun 04, 2018 | 5.250 | 5.500 | 5.160 | 5.350 | 637,642 | +0.16(+3.08%) |
Jun 01, 2018 | 5.190 | 5.300 | 5.150 | 5.190 | 235,772 | +0.02(+0.39%) |
May 31, 2018 | 5.390 | 5.390 | 5.110 | 5.170 | 328,093 | -0.18(-3.36%) |
May 30, 2018 | 5.360 | 5.400 | 5.280 | 5.350 | 223,897 | +0.07(+1.33%) |
May 29, 2018 | 5.360 | 5.370 | 5.205 | 5.280 | 416,588 | -0.11(-2.04%) |
May 25, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.07(+1.32%) | |
May 24, 2018 | 5.240 | 5.330 | 5.160 | 5.320 | 669,033 | +0.04(+0.76%) |
May 23, 2018 | 5.390 | 5.400 | 5.250 | 5.280 | 477,914 | -0.10(-1.86%) |
May 22, 2018 | 5.400 | 5.475 | 5.350 | 5.380 | 359,693 | -0.03(-0.55%) |
May 21, 2018 | 5.430 | 5.610 | 5.400 | 5.410 | 432,695 | -0.05(-0.92%) |
May 18, 2018 | 5.510 | 5.530 | 5.400 | 5.460 | 499,673 | -0.09(-1.62%) |
May 17, 2018 | 5.640 | 5.702 | 5.520 | 5.550 | 350,017 | -0.11(-1.94%) |
May 16, 2018 | 5.650 | 5.780 | 5.580 | 5.660 | 775,272 | -0.01(-0.18%) |
May 15, 2018 | 5.570 | 5.690 | 5.470 | 5.670 | 383,607 | +0.04(+0.71%) |
May 14, 2018 | 5.670 | 5.680 | 5.550 | 5.630 | 311,326 | -0.04(-0.71%) |
May 11, 2018 | 5.700 | 5.760 | 5.580 | 5.670 | 363,589 | -0.03(-0.53%) |
May 10, 2018 | 5.660 | 5.820 | 5.610 | 5.700 | 698,556 | +0.06(+1.06%) |
May 09, 2018 | 5.740 | 5.810 | 5.530 | 5.640 | 1,096,935 | -0.07(-1.23%) |
May 08, 2018 | 5.640 | 5.760 | 5.481 | 5.710 | 677,307 | +0.12(+2.15%) |
May 07, 2018 | 5.810 | 5.900 | 5.540 | 5.590 | 1,504,104 | -0.26(-4.44%) |
May 04, 2018 | 5.900 | 5.950 | 5.730 | 5.850 | 815,908 | -0.11(-1.85%) |
May 03, 2018 | 6.070 | 6.150 | 5.940 | 5.960 | 630,691 | -0.12(-1.97%) |
May 02, 2018 | 6.020 | 6.150 | 5.930 | 6.080 | 737,749 | +0.02(+0.33%) |