Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.621 | 6.761 | 6.575 | 6.689 | 1,204,232 | +0.12(+1.85%) |
Jul 30, 2018 | 6.529 | 6.598 | 6.499 | 6.567 | 643,152 | +0.05(+0.70%) |
Jul 27, 2018 | 6.697 | 6.697 | 6.506 | 6.522 | 704,616 | -0.14(-2.06%) |
Jul 26, 2018 | 6.598 | 6.700 | 6.598 | 6.659 | 876,102 | +0.08(+1.16%) |
Jul 25, 2018 | 6.537 | 6.598 | 6.537 | 6.582 | 1,107,636 | +0.05(+0.70%) |
Jul 24, 2018 | 6.598 | 6.621 | 6.506 | 6.537 | 1,820,499 | -0.06(-0.92%) |
Jul 23, 2018 | 6.582 | 6.617 | 6.544 | 6.598 | 712,625 | -0.02(-0.23%) |
Jul 20, 2018 | 6.651 | 6.674 | 6.598 | 6.613 | 754,387 | -0.06(-0.91%) |
Jul 19, 2018 | 6.514 | 6.697 | 6.495 | 6.674 | 983,666 | +0.17(+2.57%) |
Jul 18, 2018 | 6.582 | 6.590 | 6.453 | 6.506 | 995,895 | -0.08(-1.27%) |
Jul 17, 2018 | 6.659 | 6.727 | 6.582 | 6.590 | 1,086,302 | -0.10(-1.48%) |
Jul 16, 2018 | 6.719 | 6.750 | 6.659 | 6.689 | 758,915 | -0.06(-0.90%) |
Jul 13, 2018 | 6.765 | 6.792 | 6.727 | 6.750 | 674,749 | +0.01(+0.11%) |
Jul 12, 2018 | 6.758 | 6.780 | 6.697 | 6.742 | 924,946 | +0.02(+0.23%) |
Jul 11, 2018 | 6.750 | 6.803 | 6.719 | 6.727 | 985,207 | -0.06(-0.90%) |
Jul 10, 2018 | 6.841 | 6.891 | 6.769 | 6.788 | 1,045,818 | -0.04(-0.56%) |
Jul 09, 2018 | 6.879 | 6.879 | 6.773 | 6.826 | 1,226,806 | -0.05(-0.66%) |
Jul 06, 2018 | 6.841 | 6.879 | 6.811 | 6.872 | 1,207,348 | +0.06(+0.89%) |
Jul 05, 2018 | 6.719 | 6.811 | 6.678 | 6.811 | 948,672 | +0.13(+1.94%) |
Jul 03, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.08(+1.27%) | |
Jul 02, 2018 | 6.621 | 6.674 | 6.499 | 6.598 | 1,327,619 | -0.05(-0.69%) |
Jun 29, 2018 | 6.582 | 6.697 | 6.529 | 6.643 | 1,583,588 | +0.04(+0.58%) |
Jun 28, 2018 | 6.529 | 6.613 | 6.476 | 6.605 | 2,297,701 | +0.07(+1.14%) |
Jun 27, 2018 | 6.636 | 6.669 | 6.531 | 6.531 | 1,268,291 | -0.09(-1.35%) |
Jun 26, 2018 | 6.650 | 6.658 | 6.598 | 6.621 | 1,451,603 | -0.02(-0.34%) |
Jun 25, 2018 | 6.703 | 6.706 | 6.580 | 6.643 | 1,604,044 | -0.06(-0.89%) |
Jun 22, 2018 | 6.628 | 6.703 | 6.583 | 6.703 | 3,217,727 | +0.10(+1.47%) |
Jun 21, 2018 | 6.576 | 6.613 | 6.531 | 6.606 | 1,600,627 | +0.03(+0.45%) |
Jun 20, 2018 | 6.576 | 6.606 | 6.509 | 6.576 | 2,248,506 | +0.01(+0.23%) |
Jun 19, 2018 | 6.546 | 6.598 | 6.509 | 6.561 | 1,668,565 | +0.01(+0.23%) |
Jun 18, 2018 | 6.486 | 6.553 | 6.471 | 6.546 | 2,665,420 | +0.05(+0.80%) |
Jun 15, 2018 | 6.509 | 6.427 | 6.494 | 3,351,028 | +0.07(+1.04%) | |
Jun 14, 2018 | 6.360 | 6.449 | 6.352 | 6.427 | 1,054,030 | +0.08(+1.29%) |
Jun 13, 2018 | 6.486 | 6.501 | 6.293 | 6.345 | 1,336,476 | -0.13(-2.07%) |
Jun 12, 2018 | 6.471 | 6.501 | 6.449 | 6.479 | 1,713,025 | +0.01(+0.12%) |
Jun 11, 2018 | 6.457 | 6.498 | 6.445 | 6.471 | 1,126,960 | +0.01(+0.12%) |
Jun 08, 2018 | 6.419 | 6.486 | 6.419 | 6.464 | 1,151,741 | +0.04(+0.58%) |
Jun 07, 2018 | 6.419 | 6.442 | 6.360 | 6.427 | 1,237,147 | +0.02(+0.35%) |
Jun 06, 2018 | 6.345 | 6.404 | 1,248,028 | +0.01(+0.12%) | ||
Jun 05, 2018 | 6.442 | 6.457 | 6.389 | 6.397 | 2,956,312 | -0.02(-0.35%) |
Jun 04, 2018 | 6.404 | 6.438 | 6.360 | 6.419 | 1,618,575 | +0.03(+0.47%) |
Jun 01, 2018 | 6.412 | 6.471 | 6.367 | 6.389 | 1,696,315 | -0.04(-0.70%) |
May 31, 2018 | 6.427 | 6.442 | 6.363 | 6.434 | 2,005,599 | +0.01(+0.12%) |
May 30, 2018 | 6.345 | 6.456 | 6.322 | 6.427 | 1,588,516 | +0.07(+1.17%) |
May 29, 2018 | 6.248 | 6.367 | 6.225 | 6.352 | 1,601,521 | +0.10(+1.67%) |
May 25, 2018 | 6.248 | 6.248 | 6.248 | 0 | +0.02(+0.36%) | |
May 24, 2018 | 6.255 | 6.281 | 6.196 | 6.225 | 1,503,038 | -0.01(-0.24%) |
May 23, 2018 | 6.203 | 6.337 | 6.188 | 6.240 | 3,493,365 | +0.07(+1.21%) |
May 22, 2018 | 6.188 | 6.214 | 6.136 | 6.166 | 1,800,926 | -0.01(-0.12%) |
May 21, 2018 | 6.114 | 6.218 | 6.061 | 6.173 | 1,575,484 | +0.09(+1.47%) |
May 18, 2018 | 6.047 | 6.084 | 6.009 | 6.084 | 1,117,308 | +0.07(+1.12%) |
May 17, 2018 | 5.979 | 6.054 | 5.965 | 6.017 | 1,671,739 | +0.04(+0.62%) |
May 16, 2018 | 6.002 | 6.032 | 5.965 | 5.979 | 1,352,549 | +0.01(+0.25%) |
May 15, 2018 | 6.054 | 6.057 | 5.957 | 5.965 | 1,998,278 | -0.13(-2.08%) |
May 14, 2018 | 6.203 | 6.218 | 6.050 | 6.091 | 2,218,328 | -0.11(-1.80%) |
May 11, 2018 | 6.240 | 6.266 | 6.181 | 6.203 | 1,327,870 | -0.03(-0.48%) |
May 10, 2018 | 6.225 | 6.248 | 6.151 | 6.233 | 1,639,566 | +0.04(+0.72%) |
May 09, 2018 | 6.114 | 6.225 | 6.039 | 6.188 | 4,095,759 | -0.10(-1.54%) |
May 08, 2018 | 6.248 | 6.330 | 6.158 | 6.285 | 2,342,927 | -0.01(-0.12%) |
May 07, 2018 | 6.188 | 6.307 | 6.171 | 6.293 | 1,424,711 | +0.16(+2.55%) |
May 04, 2018 | 6.076 | 6.158 | 6.069 | 6.136 | 788,041 | +0.05(+0.86%) |
May 03, 2018 | 6.061 | 6.121 | 6.024 | 6.084 | 1,251,658 | +0.01(+0.12%) |
May 02, 2018 | 6.054 | 6.121 | 5.946 | 6.076 | 1,241,440 | -0.01(-0.12%) |