Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.305 | 6.491 | 6.212 | 6.491 | 1,468,690 | +0.00(+0.00%) |
Jul 30, 2018 | 6.414 | 6.538 | 6.398 | 6.491 | 808,954 | +0.06(+0.97%) |
Jul 27, 2018 | 6.452 | 6.503 | 6.421 | 6.429 | 992,726 | -0.04(-0.60%) |
Jul 26, 2018 | 6.546 | 6.716 | 6.460 | 6.468 | 1,099,515 | -0.19(-2.80%) |
Jul 25, 2018 | 6.631 | 6.701 | 6.615 | 6.654 | 734,499 | +0.00(+0.00%) |
Jul 24, 2018 | 6.708 | 6.708 | 6.631 | 6.654 | 832,459 | -0.04(-0.58%) |
Jul 23, 2018 | 6.708 | 6.724 | 6.670 | 6.693 | 476,894 | -0.02(-0.35%) |
Jul 20, 2018 | 6.747 | 6.681 | 6.716 | 427,280 | +0.02(+0.23%) | |
Jul 19, 2018 | 6.631 | 6.716 | 6.631 | 6.701 | 570,224 | +0.05(+0.82%) |
Jul 18, 2018 | 6.569 | 6.681 | 6.569 | 6.646 | 1,409,549 | +0.06(+0.94%) |
Jul 17, 2018 | 6.654 | 6.685 | 6.577 | 6.584 | 1,035,518 | -0.06(-0.93%) |
Jul 16, 2018 | 6.662 | 6.701 | 6.635 | 6.646 | 638,657 | +0.00(+0.00%) |
Jul 13, 2018 | 6.693 | 6.747 | 6.608 | 6.646 | 1,021,566 | -0.07(-1.04%) |
Jul 12, 2018 | 6.801 | 6.825 | 6.670 | 6.716 | 958,799 | -0.08(-1.14%) |
Jul 11, 2018 | 6.887 | 6.782 | 6.794 | 1,227,401 | -0.02(-0.34%) | |
Jul 10, 2018 | 7.003 | 7.034 | 6.782 | 6.817 | 3,170,445 | -0.33(-4.56%) |
Jul 09, 2018 | 7.174 | 7.174 | 7.119 | 7.143 | 397,729 | -0.02(-0.32%) |
Jul 06, 2018 | 7.174 | 7.197 | 7.143 | 7.166 | 440,319 | +0.02(+0.22%) |
Jul 05, 2018 | 7.119 | 7.158 | 7.096 | 7.150 | 359,139 | +0.04(+0.55%) |
Jul 03, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.12(+1.78%) | |
Jul 02, 2018 | 6.926 | 6.995 | 6.922 | 6.988 | 742,783 | +0.05(+0.67%) |
Jun 29, 2018 | 6.933 | 6.980 | 6.871 | 6.941 | 647,959 | +0.00(+0.00%) |
Jun 28, 2018 | 6.794 | 6.957 | 6.794 | 6.941 | 839,713 | +0.14(+2.05%) |
Jun 27, 2018 | 6.992 | 6.992 | 6.801 | 6.801 | 868,770 | -0.18(-2.62%) |
Jun 26, 2018 | 6.977 | 7.046 | 6.969 | 6.985 | 867,244 | -0.01(-0.11%) |
Jun 25, 2018 | 7.023 | 7.053 | 6.985 | 6.992 | 625,494 | -0.03(-0.43%) |
Jun 22, 2018 | 7.023 | 7.061 | 6.977 | 7.023 | 1,177,385 | +0.01(+0.11%) |
Jun 21, 2018 | 7.053 | 7.053 | 7.008 | 7.015 | 738,057 | -0.05(-0.65%) |
Jun 20, 2018 | 7.092 | 7.095 | 7.030 | 7.061 | 803,100 | -0.03(-0.43%) |
Jun 19, 2018 | 7.095 | 7.023 | 7.092 | 653,876 | +0.05(+0.65%) | |
Jun 18, 2018 | 6.939 | 7.046 | 6.916 | 7.046 | 530,133 | +0.11(+1.65%) |
Jun 15, 2018 | 6.966 | 6.924 | 6.931 | 1,615,721 | +0.01(+0.11%) | |
Jun 14, 2018 | 6.939 | 6.939 | 6.863 | 6.924 | 1,082,801 | -0.02(-0.22%) |
Jun 13, 2018 | 7.000 | 7.000 | 6.908 | 6.939 | 737,836 | -0.05(-0.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.947 | 6.992 | 569,170 | -0.01(-0.11%) |
Jun 11, 2018 | 6.947 | 7.000 | 6.935 | 7.000 | 406,848 | +0.05(+0.77%) |
Jun 08, 2018 | 6.908 | 6.969 | 6.908 | 6.947 | 502,277 | +0.02(+0.33%) |
Jun 07, 2018 | 6.939 | 6.969 | 6.916 | 6.924 | 516,578 | +0.01(+0.11%) |
Jun 06, 2018 | 6.893 | 6.916 | 567,500 | -0.02(-0.33%) | ||
Jun 05, 2018 | 7.061 | 7.099 | 6.924 | 6.939 | 936,242 | -0.11(-1.62%) |
Jun 04, 2018 | 7.023 | 7.061 | 6.954 | 7.053 | 1,117,344 | +0.05(+0.76%) |
Jun 01, 2018 | 7.008 | 7.008 | 6.947 | 7.000 | 759,329 | +0.02(+0.22%) |
May 31, 2018 | 7.137 | 7.137 | 6.973 | 6.985 | 1,085,618 | -0.15(-2.14%) |
May 30, 2018 | 7.122 | 7.153 | 7.092 | 7.137 | 566,268 | +0.03(+0.43%) |
May 29, 2018 | 7.053 | 7.122 | 7.038 | 7.107 | 986,985 | +0.03(+0.43%) |
May 25, 2018 | 7.076 | 7.076 | 7.076 | 0 | +0.05(+0.65%) | |
May 24, 2018 | 7.046 | 7.046 | 6.969 | 7.030 | 637,039 | -0.02(-0.22%) |
May 23, 2018 | 7.038 | 7.053 | 6.985 | 7.046 | 675,580 | +0.02(+0.33%) |
May 22, 2018 | 6.992 | 7.038 | 6.954 | 7.023 | 585,929 | +0.03(+0.44%) |
May 21, 2018 | 6.947 | 7.000 | 6.924 | 6.992 | 609,716 | +0.05(+0.66%) |
May 18, 2018 | 6.893 | 6.947 | 6.847 | 6.947 | 830,309 | +0.08(+1.11%) |
May 17, 2018 | 6.832 | 6.878 | 6.832 | 6.870 | 638,275 | +0.02(+0.22%) |
May 16, 2018 | 6.840 | 6.863 | 6.809 | 6.855 | 676,579 | +0.05(+0.67%) |
May 15, 2018 | 6.748 | 6.832 | 6.733 | 6.809 | 683,243 | +0.05(+0.68%) |
May 14, 2018 | 6.794 | 6.801 | 6.763 | 6.763 | 385,677 | -0.02(-0.34%) |
May 11, 2018 | 6.824 | 6.840 | 6.779 | 6.786 | 413,263 | -0.03(-0.45%) |
May 10, 2018 | 6.794 | 6.824 | 6.748 | 6.817 | 690,560 | +0.05(+0.79%) |
May 09, 2018 | 6.733 | 6.771 | 6.664 | 6.763 | 672,164 | +0.02(+0.23%) |
May 08, 2018 | 6.809 | 6.809 | 6.737 | 6.748 | 617,896 | -0.07(-1.01%) |
May 07, 2018 | 6.801 | 6.855 | 6.760 | 6.817 | 621,130 | +0.04(+0.56%) |
May 04, 2018 | 6.702 | 6.821 | 6.679 | 6.779 | 730,941 | +0.07(+1.02%) |
May 03, 2018 | 6.656 | 6.885 | 6.603 | 6.710 | 750,605 | +0.07(+1.03%) |
May 02, 2018 | 6.695 | 6.718 | 6.641 | 6.641 | 673,147 | -0.05(-0.80%) |