Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.990 | 6.990 | 6.830 | 6.890 | 110,101 | -0.10(-1.43%) |
Jul 30, 2018 | 7.040 | 7.070 | 6.990 | 6.990 | 37,254 | -0.04(-0.57%) |
Jul 27, 2018 | 7.050 | 7.060 | 7.000 | 7.030 | 29,900 | -0.05(-0.71%) |
Jul 26, 2018 | 7.070 | 7.111 | 6.980 | 7.080 | 97,723 | -0.06(-0.84%) |
Jul 25, 2018 | 7.086 | 7.150 | 7.086 | 7.140 | 32,042 | +0.04(+0.56%) |
Jul 24, 2018 | 7.100 | 7.120 | 7.076 | 7.100 | 22,468 | +0.06(+0.85%) |
Jul 23, 2018 | 7.050 | 7.090 | 7.000 | 7.040 | 20,075 | -0.01(-0.14%) |
Jul 20, 2018 | 7.026 | 7.080 | 7.020 | 7.050 | 212,339 | +0.11(+1.59%) |
Jul 19, 2018 | 6.940 | 6.990 | 6.940 | 6.940 | 35,124 | -0.05(-0.72%) |
Jul 18, 2018 | 7.000 | 7.011 | 6.986 | 6.990 | 49,928 | -0.04(-0.58%) |
Jul 17, 2018 | 7.010 | 7.050 | 6.950 | 7.031 | 19,943 | -0.06(-0.84%) |
Jul 16, 2018 | 7.030 | 7.150 | 7.030 | 7.090 | 83,584 | +0.17(+2.46%) |
Jul 13, 2018 | 7.040 | 7.040 | 6.910 | 6.920 | 22,716 | -0.11(-1.56%) |
Jul 12, 2018 | 7.080 | 7.080 | 6.980 | 7.030 | 75,922 | -0.10(-1.40%) |
Jul 11, 2018 | 7.180 | 7.180 | 7.110 | 7.130 | 31,463 | -0.06(-0.83%) |
Jul 10, 2018 | 7.178 | 7.220 | 7.140 | 7.190 | 14,116 | -0.01(-0.14%) |
Jul 09, 2018 | 7.250 | 7.270 | 7.152 | 7.200 | 40,170 | -0.03(-0.41%) |
Jul 06, 2018 | 7.120 | 7.230 | 7.120 | 7.230 | 31,710 | +0.04(+0.56%) |
Jul 05, 2018 | 7.140 | 7.190 | 7.090 | 7.190 | 119,058 | -0.01(-0.14%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.09(-1.23%) | |
Jul 02, 2018 | 7.380 | 7.380 | 7.278 | 7.290 | 143,191 | -0.29(-3.83%) |
Jun 29, 2018 | 7.530 | 7.605 | 7.500 | 7.580 | 114,226 | +0.03(+0.40%) |
Jun 28, 2018 | 7.550 | 7.620 | 7.550 | 7.550 | 92,678 | +0.08(+1.07%) |
Jun 27, 2018 | 7.580 | 7.600 | 7.460 | 7.470 | 39,002 | -0.21(-2.73%) |
Jun 26, 2018 | 7.700 | 7.800 | 7.660 | 7.680 | 28,214 | +0.08(+1.05%) |
Jun 25, 2018 | 7.650 | 7.694 | 7.600 | 7.600 | 39,226 | -0.02(-0.26%) |
Jun 22, 2018 | 7.640 | 7.696 | 7.620 | 7.620 | 15,256 | +0.07(+0.93%) |
Jun 21, 2018 | 7.570 | 7.609 | 7.533 | 7.550 | 28,692 | +0.02(+0.27%) |
Jun 20, 2018 | 7.575 | 7.670 | 7.530 | 7.530 | 21,468 | -0.03(-0.40%) |
Jun 19, 2018 | 7.500 | 7.560 | 7.430 | 7.560 | 92,110 | -0.05(-0.66%) |
Jun 18, 2018 | 7.600 | 7.650 | 7.590 | 7.610 | 29,182 | -0.02(-0.26%) |
Jun 15, 2018 | 7.730 | 7.590 | 7.630 | 36,727 | -0.10(-1.29%) | |
Jun 14, 2018 | 7.770 | 7.810 | 7.720 | 7.730 | 15,430 | -0.08(-1.02%) |
Jun 13, 2018 | 7.810 | 7.847 | 7.780 | 7.810 | 4,456 | +0.03(+0.39%) |
Jun 12, 2018 | 7.800 | 7.840 | 7.760 | 7.780 | 12,823 | -0.03(-0.38%) |
Jun 11, 2018 | 7.780 | 7.875 | 7.760 | 7.810 | 56,741 | +0.08(+1.03%) |
Jun 08, 2018 | 7.580 | 7.770 | 7.560 | 7.730 | 155,341 | +0.19(+2.52%) |
Jun 07, 2018 | 7.610 | 7.610 | 7.510 | 7.540 | 136,999 | -0.22(-2.84%) |
Jun 06, 2018 | 7.780 | 7.760 | 33,234 | +0.03(+0.39%) | ||
Jun 05, 2018 | 7.730 | 7.753 | 7.650 | 7.730 | 34,857 | +0.09(+1.18%) |
Jun 04, 2018 | 7.830 | 7.858 | 7.622 | 7.640 | 165,501 | -0.28(-3.54%) |
Jun 01, 2018 | 8.100 | 8.100 | 7.871 | 7.920 | 59,238 | -0.14(-1.74%) |
May 31, 2018 | 7.990 | 8.080 | 7.990 | 8.060 | 64,293 | +0.13(+1.64%) |
May 30, 2018 | 7.890 | 7.940 | 7.890 | 7.930 | 24,834 | +0.04(+0.51%) |
May 29, 2018 | 8.000 | 8.000 | 7.845 | 7.890 | 59,071 | -0.06(-0.75%) |
May 25, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.07(+0.89%) | |
May 24, 2018 | 7.950 | 8.000 | 7.840 | 7.880 | 132,835 | -0.01(-0.13%) |
May 23, 2018 | 7.880 | 7.930 | 7.860 | 7.890 | 71,395 | +0.09(+1.15%) |
May 22, 2018 | 7.740 | 7.830 | 7.700 | 7.800 | 206,607 | +0.10(+1.30%) |
May 21, 2018 | 7.660 | 7.740 | 7.620 | 7.700 | 72,009 | +0.15(+2.01%) |
May 18, 2018 | 7.500 | 7.560 | 7.470 | 7.549 | 138,848 | +0.04(+0.51%) |
May 17, 2018 | 7.540 | 7.590 | 7.490 | 7.510 | 48,086 | -0.04(-0.53%) |
May 16, 2018 | 7.470 | 7.550 | 7.460 | 7.550 | 76,360 | +0.02(+0.27%) |
May 15, 2018 | 7.410 | 7.550 | 7.400 | 7.530 | 43,181 | +0.08(+1.07%) |
May 14, 2018 | 7.410 | 7.460 | 7.400 | 7.450 | 56,062 | -0.01(-0.13%) |
May 11, 2018 | 7.460 | 7.460 | 7.420 | 7.460 | 18,592 | -0.05(-0.67%) |
May 10, 2018 | 7.510 | 7.530 | 7.450 | 7.510 | 24,042 | -0.04(-0.48%) |
May 09, 2018 | 7.570 | 7.590 | 7.500 | 7.546 | 54,648 | -0.10(-1.36%) |
May 08, 2018 | 7.550 | 7.670 | 7.530 | 7.650 | 22,662 | +0.09(+1.19%) |
May 07, 2018 | 7.610 | 7.610 | 7.520 | 7.560 | 68,390 | -0.06(-0.78%) |
May 04, 2018 | 7.670 | 7.670 | 7.590 | 7.620 | 77,753 | -0.09(-1.17%) |
May 03, 2018 | 7.640 | 7.730 | 7.620 | 7.710 | 100,157 | +0.04(+0.51%) |
May 02, 2018 | 7.590 | 7.740 | 7.571 | 7.671 | 197,542 | -0.07(-0.89%) |