Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.918 | 7.058 | 6.779 | 7.011 | 1,373,590 | +0.09(+1.34%) |
Jul 30, 2018 | 6.965 | 7.104 | 6.872 | 6.918 | 1,957,060 | -0.05(-0.67%) |
Jul 27, 2018 | 7.197 | 7.197 | 6.918 | 6.965 | 1,230,517 | -0.23(-3.23%) |
Jul 26, 2018 | 7.429 | 7.452 | 7.104 | 7.197 | 1,894,413 | -0.19(-2.52%) |
Jul 25, 2018 | 7.429 | 7.476 | 7.336 | 7.383 | 2,010,412 | -0.05(-0.62%) |
Jul 24, 2018 | 7.615 | 7.615 | 7.336 | 7.429 | 2,923,909 | -0.14(-1.84%) |
Jul 23, 2018 | 7.429 | 7.661 | 7.429 | 7.568 | 1,441,029 | +0.14(+1.88%) |
Jul 20, 2018 | 7.522 | 7.541 | 7.429 | 7.429 | 1,432,989 | -0.05(-0.62%) |
Jul 19, 2018 | 7.429 | 7.522 | 7.383 | 7.476 | 1,466,430 | +0.05(+0.62%) |
Jul 18, 2018 | 7.476 | 7.499 | 7.336 | 7.429 | 1,587,593 | -0.09(-1.23%) |
Jul 17, 2018 | 7.429 | 7.568 | 7.429 | 7.522 | 1,019,747 | +0.05(+0.62%) |
Jul 16, 2018 | 7.476 | 7.522 | 7.383 | 7.476 | 1,238,508 | +0.05(+0.62%) |
Jul 13, 2018 | 7.429 | 7.615 | 7.383 | 7.429 | 1,962,935 | +0.00(+0.00%) |
Jul 12, 2018 | 7.568 | 7.596 | 7.290 | 7.429 | 2,654,439 | -0.09(-1.23%) |
Jul 11, 2018 | 7.615 | 7.940 | 7.476 | 7.522 | 2,522,714 | +0.00(+0.00%) |
Jul 10, 2018 | 7.336 | 7.661 | 7.243 | 7.522 | 2,772,043 | +0.23(+3.18%) |
Jul 09, 2018 | 7.290 | 7.336 | 7.243 | 7.290 | 1,331,001 | +0.00(+0.00%) |
Jul 06, 2018 | 7.197 | 7.336 | 7.150 | 7.290 | 787,525 | +0.09(+1.29%) |
Jul 05, 2018 | 7.104 | 7.197 | 7.058 | 7.197 | 931,152 | +0.14(+1.97%) |
Jul 03, 2018 | 7.058 | 7.058 | 7.058 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.965 | 7.058 | 6.965 | 7.058 | 1,189,299 | +0.05(+0.66%) |
Jun 29, 2018 | 7.058 | 7.104 | 6.965 | 7.011 | 1,482,397 | -0.05(-0.66%) |
Jun 28, 2018 | 7.150 | 7.174 | 7.011 | 7.058 | 2,176,405 | -0.14(-1.94%) |
Jun 27, 2018 | 7.336 | 7.359 | 7.197 | 7.197 | 1,290,239 | -0.09(-1.27%) |
Jun 26, 2018 | 7.104 | 7.429 | 7.104 | 7.290 | 1,775,451 | +0.23(+3.29%) |
Jun 25, 2018 | 7.290 | 7.290 | 7.011 | 7.058 | 1,454,924 | -0.23(-3.18%) |
Jun 22, 2018 | 7.197 | 7.336 | 7.058 | 7.290 | 4,553,749 | +0.09(+1.29%) |
Jun 21, 2018 | 7.336 | 7.429 | 7.150 | 7.197 | 2,123,428 | -0.14(-1.90%) |
Jun 20, 2018 | 7.104 | 7.383 | 6.988 | 7.336 | 2,024,822 | +0.28(+3.95%) |
Jun 19, 2018 | 6.918 | 7.058 | 6.779 | 7.058 | 1,346,271 | +0.09(+1.33%) |
Jun 18, 2018 | 6.825 | 7.104 | 6.825 | 6.965 | 1,704,779 | +0.05(+0.67%) |
Jun 15, 2018 | 6.918 | 6.593 | 6.918 | 2,279,600 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.918 | 7.011 | 6.825 | 6.918 | 1,609,236 | +0.09(+1.36%) |
Jun 13, 2018 | 6.733 | 6.918 | 6.593 | 6.825 | 3,215,299 | +0.09(+1.38%) |
Jun 12, 2018 | 6.500 | 6.779 | 6.454 | 6.733 | 4,429,989 | +0.32(+4.92%) |
Jun 11, 2018 | 6.371 | 6.554 | 6.325 | 6.417 | 2,142,649 | +0.09(+1.45%) |
Jun 08, 2018 | 6.279 | 6.371 | 6.096 | 6.325 | 1,609,493 | +0.05(+0.73%) |
Jun 07, 2018 | 6.463 | 6.509 | 6.279 | 6.279 | 3,284,854 | -0.14(-2.14%) |
Jun 06, 2018 | 6.463 | 6.417 | 3,833,258 | +0.55(+9.37%) | ||
Jun 05, 2018 | 6.188 | 6.279 | 5.775 | 5.867 | 4,068,439 | -0.32(-5.19%) |
Jun 04, 2018 | 6.279 | 6.371 | 6.142 | 6.188 | 4,676,616 | -0.14(-2.17%) |
Jun 01, 2018 | 6.371 | 6.554 | 6.096 | 6.325 | 4,168,468 | +0.05(+0.73%) |
May 31, 2018 | 6.509 | 6.509 | 6.234 | 6.279 | 2,768,618 | -0.23(-3.52%) |
May 30, 2018 | 6.554 | 6.600 | 6.417 | 6.509 | 2,773,153 | +0.00(+0.00%) |
May 29, 2018 | 6.600 | 6.715 | 6.509 | 6.509 | 1,740,239 | -0.09(-1.39%) |
May 25, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.69%) | |
May 24, 2018 | 6.829 | 6.875 | 6.623 | 6.646 | 1,389,553 | -0.18(-2.68%) |
May 23, 2018 | 6.967 | 6.967 | 6.784 | 6.829 | 1,740,593 | -0.18(-2.61%) |
May 22, 2018 | 7.059 | 7.104 | 6.921 | 7.013 | 1,213,507 | -0.09(-1.29%) |
May 21, 2018 | 7.288 | 7.334 | 7.059 | 7.104 | 1,687,179 | -0.05(-0.64%) |
May 18, 2018 | 7.150 | 7.311 | 7.104 | 7.150 | 2,570,595 | +0.00(+0.00%) |
May 17, 2018 | 7.288 | 7.356 | 7.104 | 7.150 | 2,396,896 | +0.00(+0.00%) |
May 16, 2018 | 7.150 | 7.265 | 6.921 | 7.150 | 2,236,318 | +0.05(+0.65%) |
May 15, 2018 | 6.692 | 7.196 | 6.600 | 7.104 | 3,125,122 | +0.41(+6.16%) |
May 14, 2018 | 6.875 | 6.921 | 6.669 | 6.692 | 4,101,618 | -0.18(-2.67%) |
May 11, 2018 | 7.150 | 7.150 | 6.646 | 6.875 | 5,053,926 | -0.14(-1.96%) |
May 10, 2018 | 7.104 | 7.288 | 6.967 | 7.013 | 4,092,639 | -0.09(-1.29%) |
May 09, 2018 | 7.838 | 7.870 | 6.967 | 7.104 | 8,177,676 | -0.83(-10.40%) |
May 08, 2018 | 9.075 | 9.075 | 7.379 | 7.929 | 11,440,688 | -1.79(-18.40%) |
May 07, 2018 | 9.579 | 10.04 | 9.534 | 9.717 | 3,645,026 | +0.18(+1.92%) |
May 04, 2018 | 9.259 | 9.602 | 9.190 | 9.534 | 1,548,838 | +0.32(+3.48%) |
May 03, 2018 | 9.396 | 9.422 | 9.029 | 9.213 | 1,487,813 | -0.14(-1.47%) |
May 02, 2018 | 9.213 | 9.534 | 9.167 | 9.350 | 2,389,554 | +0.09(+0.99%) |