Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.600 | 5.850 | 5.300 | 5.850 | 1,101,967 | +0.25(+4.46%) |
Jul 30, 2018 | 6.150 | 6.150 | 5.600 | 5.600 | 246,589 | -0.60(-9.68%) |
Jul 27, 2018 | 6.650 | 6.900 | 6.000 | 6.200 | 263,800 | -0.50(-7.46%) |
Jul 26, 2018 | 6.800 | 6.900 | 6.550 | 6.700 | 193,274 | -0.15(-2.19%) |
Jul 25, 2018 | 6.550 | 6.850 | 6.500 | 6.850 | 327,867 | +0.30(+4.58%) |
Jul 24, 2018 | 6.950 | 7.000 | 6.500 | 6.550 | 298,001 | -0.30(-4.38%) |
Jul 23, 2018 | 6.850 | 7.140 | 6.675 | 6.850 | 258,927 | -0.05(-0.72%) |
Jul 20, 2018 | 7.050 | 7.100 | 6.850 | 6.900 | 243,550 | -0.15(-2.13%) |
Jul 19, 2018 | 6.750 | 7.250 | 6.750 | 7.050 | 429,634 | +0.25(+3.68%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.650 | 6.800 | 187,862 | -0.05(-0.73%) |
Jul 17, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 518,719 | -0.10(-1.44%) |
Jul 16, 2018 | 6.850 | 7.050 | 6.800 | 6.950 | 398,832 | +0.10(+1.46%) |
Jul 13, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 317,197 | +0.00(+0.00%) |
Jul 12, 2018 | 7.050 | 7.150 | 6.750 | 6.850 | 272,005 | -0.20(-2.84%) |
Jul 11, 2018 | 7.200 | 7.250 | 7.000 | 7.050 | 285,798 | -0.15(-2.08%) |
Jul 10, 2018 | 7.400 | 7.450 | 7.100 | 7.200 | 171,024 | -0.15(-2.04%) |
Jul 09, 2018 | 7.500 | 7.500 | 7.300 | 7.350 | 192,180 | -0.15(-2.00%) |
Jul 06, 2018 | 7.350 | 7.700 | 7.300 | 7.500 | 215,786 | +0.20(+2.74%) |
Jul 05, 2018 | 7.200 | 7.500 | 7.075 | 7.300 | 314,413 | +0.10(+1.39%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.000 | 7.225 | 6.900 | 7.200 | 246,616 | +0.20(+2.86%) |
Jun 29, 2018 | 7.150 | 7.400 | 6.975 | 7.000 | 360,475 | -0.10(-1.41%) |
Jun 28, 2018 | 7.300 | 7.300 | 6.950 | 7.100 | 237,929 | -0.15(-2.07%) |
Jun 27, 2018 | 7.800 | 7.860 | 7.200 | 7.250 | 271,992 | -0.55(-7.05%) |
Jun 26, 2018 | 8.000 | 8.100 | 7.725 | 7.800 | 262,114 | -0.25(-3.11%) |
Jun 25, 2018 | 8.000 | 8.400 | 7.900 | 8.050 | 418,145 | +0.00(+0.00%) |
Jun 22, 2018 | 7.750 | 8.175 | 7.650 | 8.050 | 2,562,334 | +0.40(+5.23%) |
Jun 21, 2018 | 8.000 | 8.125 | 7.600 | 7.650 | 465,430 | -0.35(-4.37%) |
Jun 20, 2018 | 8.150 | 8.250 | 7.900 | 8.000 | 312,023 | -0.20(-2.44%) |
Jun 19, 2018 | 8.100 | 8.990 | 7.910 | 8.200 | 666,486 | +0.05(+0.61%) |
Jun 18, 2018 | 7.900 | 8.250 | 7.750 | 8.150 | 333,538 | +0.25(+3.16%) |
Jun 15, 2018 | 7.900 | 7.550 | 7.900 | 440,710 | +0.20(+2.60%) | |
Jun 14, 2018 | 7.100 | 7.800 | 7.050 | 7.700 | 409,329 | +0.60(+8.45%) |
Jun 13, 2018 | 7.000 | 7.250 | 7.000 | 7.100 | 328,944 | +0.10(+1.43%) |
Jun 12, 2018 | 6.650 | 7.150 | 6.550 | 7.000 | 385,568 | +0.35(+5.26%) |
Jun 11, 2018 | 6.800 | 6.900 | 6.600 | 6.650 | 274,093 | -0.20(-2.92%) |
Jun 08, 2018 | 6.600 | 6.975 | 6.600 | 6.850 | 586,995 | +0.30(+4.58%) |
Jun 07, 2018 | 6.650 | 6.800 | 6.450 | 6.550 | 556,197 | -0.05(-0.76%) |
Jun 06, 2018 | 6.800 | 6.850 | 6.500 | 6.600 | 497,529 | -0.20(-2.94%) |
Jun 05, 2018 | 7.150 | 7.450 | 6.650 | 6.800 | 756,008 | -0.35(-4.90%) |
Jun 04, 2018 | 8.350 | 8.400 | 6.700 | 7.150 | 1,545,084 | -1.30(-15.38%) |
Jun 01, 2018 | 8.900 | 9.000 | 8.400 | 8.450 | 392,426 | -0.35(-3.98%) |
May 31, 2018 | 8.600 | 8.850 | 8.400 | 8.800 | 452,191 | +0.20(+2.33%) |
May 30, 2018 | 8.500 | 8.750 | 8.500 | 8.600 | 347,176 | +0.20(+2.38%) |
May 29, 2018 | 8.150 | 8.500 | 8.000 | 8.400 | 665,053 | +0.25(+3.07%) |
May 25, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) | |
May 24, 2018 | 8.200 | 8.500 | 8.150 | 8.250 | 276,705 | +0.05(+0.61%) |
May 23, 2018 | 7.900 | 8.250 | 7.900 | 8.200 | 203,939 | +0.30(+3.80%) |
May 22, 2018 | 7.800 | 8.150 | 7.800 | 7.900 | 195,800 | +0.05(+0.64%) |
May 21, 2018 | 7.950 | 8.100 | 7.800 | 7.850 | 186,278 | -0.10(-1.26%) |
May 18, 2018 | 8.150 | 8.250 | 7.800 | 7.950 | 289,852 | -0.15(-1.85%) |
May 17, 2018 | 8.150 | 8.275 | 8.050 | 8.100 | 551,846 | -0.20(-2.41%) |
May 16, 2018 | 8.200 | 8.400 | 8.175 | 8.300 | 265,995 | +0.15(+1.84%) |
May 15, 2018 | 8.350 | 8.400 | 8.100 | 8.150 | 303,799 | -0.25(-2.98%) |
May 14, 2018 | 8.350 | 8.750 | 8.150 | 8.400 | 420,840 | +0.05(+0.60%) |
May 11, 2018 | 8.100 | 8.450 | 7.900 | 8.350 | 274,470 | +0.25(+3.09%) |
May 10, 2018 | 8.050 | 8.200 | 8.000 | 8.100 | 242,496 | +0.05(+0.62%) |
May 09, 2018 | 7.750 | 8.140 | 7.750 | 8.050 | 266,268 | +0.30(+3.87%) |
May 08, 2018 | 7.600 | 7.825 | 7.495 | 7.750 | 290,482 | +0.10(+1.31%) |
May 07, 2018 | 7.600 | 7.850 | 7.455 | 7.650 | 201,842 | -0.05(-0.65%) |
May 04, 2018 | 7.500 | 7.925 | 7.500 | 7.700 | 308,258 | +0.15(+1.99%) |
May 03, 2018 | 7.300 | 7.850 | 7.150 | 7.550 | 1,023,930 | +0.30(+4.14%) |
May 02, 2018 | 6.950 | 7.350 | 6.950 | 7.250 | 312,531 | +0.25(+3.57%) |