Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.705 | 6.705 | 6.400 | 6.400 | 9,773 | -0.20(-3.03%) |
Jul 30, 2018 | 6.750 | 6.750 | 6.600 | 6.600 | 1,944 | -0.10(-1.49%) |
Jul 27, 2018 | 6.600 | 6.750 | 6.600 | 6.700 | 4,300 | +0.04(+0.53%) |
Jul 26, 2018 | 6.685 | 6.750 | 6.650 | 6.665 | 5,884 | +0.01(+0.23%) |
Jul 25, 2018 | 6.600 | 6.707 | 6.600 | 6.650 | 4,310 | +0.05(+0.76%) |
Jul 24, 2018 | 6.600 | 6.700 | 6.600 | 6.600 | 7,953 | -0.05(-0.75%) |
Jul 23, 2018 | 6.300 | 6.650 | 6.300 | 6.650 | 13,292 | +0.35(+5.56%) |
Jul 20, 2018 | 6.250 | 6.413 | 6.250 | 6.300 | 10,521 | -0.10(-1.56%) |
Jul 19, 2018 | 6.300 | 6.400 | 6.300 | 6.400 | 3,628 | +0.05(+0.79%) |
Jul 18, 2018 | 6.350 | 6.500 | 6.350 | 6.350 | 8,324 | +0.00(+0.00%) |
Jul 17, 2018 | 6.400 | 6.450 | 6.350 | 6.350 | 10,006 | -0.05(-0.78%) |
Jul 16, 2018 | 6.550 | 6.550 | 6.400 | 6.400 | 5,221 | -0.10(-1.54%) |
Jul 13, 2018 | 6.500 | 6.520 | 6.500 | 6.500 | 620 | +0.08(+1.28%) |
Jul 12, 2018 | 6.600 | 6.600 | 6.400 | 6.418 | 5,106 | -0.18(-2.68%) |
Jul 11, 2018 | 6.563 | 6.595 | 6.563 | 6.595 | 474 | -0.00(-0.08%) |
Jul 10, 2018 | 6.700 | 6.700 | 6.532 | 6.600 | 5,151 | +0.00(+0.00%) |
Jul 09, 2018 | 6.600 | 6.600 | 6.450 | 6.600 | 8,100 | +0.10(+1.54%) |
Jul 06, 2018 | 6.387 | 6.613 | 6.381 | 6.500 | 9,676 | +0.10(+1.56%) |
Jul 05, 2018 | 6.405 | 6.500 | 6.400 | 6.400 | 2,142 | -0.02(-0.28%) |
Jul 03, 2018 | 6.418 | 6.418 | 6.418 | 0 | -0.08(-1.26%) | |
Jul 02, 2018 | 6.400 | 6.550 | 6.400 | 6.500 | 1,109 | +0.10(+1.56%) |
Jun 29, 2018 | 6.500 | 6.500 | 6.400 | 6.400 | 1,318 | +0.00(+0.00%) |
Jun 28, 2018 | 6.540 | 6.540 | 6.400 | 6.400 | 6,291 | -0.10(-1.54%) |
Jun 27, 2018 | 6.450 | 6.600 | 6.424 | 6.500 | 10,146 | +0.05(+0.78%) |
Jun 26, 2018 | 6.495 | 6.500 | 6.431 | 6.450 | 2,771 | -0.10(-1.53%) |
Jun 25, 2018 | 6.650 | 6.650 | 6.450 | 6.550 | 8,056 | -0.15(-2.24%) |
Jun 22, 2018 | 6.750 | 6.763 | 6.680 | 6.700 | 5,037 | +0.05(+0.75%) |
Jun 21, 2018 | 6.600 | 6.750 | 6.600 | 6.650 | 6,254 | +0.00(+0.00%) |
Jun 20, 2018 | 6.500 | 6.700 | 6.450 | 6.650 | 12,236 | +0.15(+2.31%) |
Jun 19, 2018 | 6.500 | 6.550 | 6.475 | 6.500 | 4,293 | -0.05(-0.76%) |
Jun 18, 2018 | 6.664 | 6.850 | 6.550 | 6.550 | 8,147 | -0.15(-2.24%) |
Jun 15, 2018 | 6.787 | 6.450 | 6.700 | 13,741 | +0.25(+3.88%) | |
Jun 14, 2018 | 6.400 | 6.500 | 6.400 | 6.450 | 16,174 | +0.10(+1.57%) |
Jun 13, 2018 | 6.500 | 6.551 | 6.350 | 6.350 | 20,873 | -0.15(-2.31%) |
Jun 12, 2018 | 6.600 | 6.600 | 6.500 | 6.500 | 12,464 | -0.15(-2.26%) |
Jun 11, 2018 | 6.600 | 6.700 | 6.575 | 6.650 | 8,700 | +0.10(+1.53%) |
Jun 08, 2018 | 6.717 | 6.717 | 6.550 | 6.550 | 8,844 | -0.10(-1.50%) |
Jun 07, 2018 | 6.550 | 6.700 | 6.532 | 6.650 | 6,289 | +0.10(+1.53%) |
Jun 06, 2018 | 6.750 | 6.550 | 6.550 | 8,455 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.800 | 6.850 | 6.550 | 6.550 | 17,866 | -0.20(-2.96%) |
Jun 04, 2018 | 6.600 | 6.750 | 6.600 | 6.750 | 4,200 | +0.05(+0.75%) |
Jun 01, 2018 | 6.600 | 6.700 | 6.600 | 6.700 | 8,998 | +0.00(+0.00%) |
May 31, 2018 | 6.750 | 6.750 | 6.645 | 6.700 | 5,372 | +0.10(+1.52%) |
May 30, 2018 | 6.770 | 7.000 | 6.600 | 6.600 | 5,023 | -0.10(-1.49%) |
May 29, 2018 | 6.950 | 6.950 | 6.600 | 6.700 | 15,319 | -0.20(-2.90%) |
May 25, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.09(+1.30%) | |
May 24, 2018 | 6.650 | 6.825 | 6.650 | 6.811 | 7,029 | +0.16(+2.43%) |
May 23, 2018 | 6.900 | 6.900 | 6.600 | 6.650 | 28,122 | -0.15(-2.21%) |
May 22, 2018 | 6.850 | 6.971 | 6.779 | 6.800 | 25,824 | -0.10(-1.45%) |
May 21, 2018 | 6.957 | 7.000 | 6.850 | 6.900 | 3,124 | +0.08(+1.15%) |
May 18, 2018 | 6.800 | 6.988 | 6.800 | 6.822 | 5,938 | -0.17(-2.38%) |
May 17, 2018 | 6.820 | 7.012 | 6.750 | 6.988 | 26,000 | +0.24(+3.53%) |
May 16, 2018 | 7.000 | 7.000 | 6.750 | 6.750 | 17,246 | -0.15(-2.17%) |
May 15, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 1,292 | -0.05(-0.72%) |
May 14, 2018 | 7.007 | 7.021 | 6.850 | 6.950 | 3,806 | +0.10(+1.46%) |
May 11, 2018 | 7.000 | 7.100 | 6.850 | 6.850 | 3,531 | -0.24(-3.38%) |
May 10, 2018 | 7.000 | 7.124 | 6.750 | 7.090 | 13,017 | +0.04(+0.57%) |
May 09, 2018 | 6.900 | 7.100 | 6.816 | 7.050 | 6,577 | +0.20(+2.92%) |
May 08, 2018 | 7.250 | 7.250 | 6.800 | 6.850 | 4,977 | +0.00(+0.00%) |
May 07, 2018 | 6.900 | 7.150 | 6.800 | 6.850 | 3,171 | -0.15(-2.14%) |
May 04, 2018 | 6.937 | 7.179 | 6.900 | 7.000 | 5,276 | -0.08(-1.06%) |
May 03, 2018 | 7.200 | 7.200 | 6.900 | 7.075 | 5,471 | -0.17(-2.41%) |
May 02, 2018 | 6.100 | 7.250 | 6.100 | 7.250 | 26,059 | +1.10(+17.89%) |