Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.320 | 7.390 | 7.250 | 7.250 | 16,493 | -0.11(-1.53%) |
Jul 30, 2018 | 7.300 | 7.425 | 7.261 | 7.363 | 5,363 | -0.04(-0.50%) |
Jul 27, 2018 | 7.410 | 7.563 | 7.295 | 7.400 | 119,300 | +0.06(+0.82%) |
Jul 26, 2018 | 7.340 | 7.490 | 7.320 | 7.340 | 12,682 | +0.04(+0.55%) |
Jul 25, 2018 | 7.250 | 7.371 | 7.250 | 7.300 | 6,795 | +0.00(+0.00%) |
Jul 24, 2018 | 7.440 | 7.440 | 7.300 | 7.300 | 5,369 | -0.01(-0.14%) |
Jul 23, 2018 | 7.260 | 7.620 | 7.250 | 7.310 | 12,648 | +0.11(+1.53%) |
Jul 20, 2018 | 7.260 | 7.780 | 7.200 | 7.200 | 15,542 | -0.05(-0.69%) |
Jul 19, 2018 | 7.180 | 7.250 | 7.108 | 7.250 | 6,139 | +0.15(+2.11%) |
Jul 18, 2018 | 7.190 | 7.270 | 7.090 | 7.100 | 8,477 | +0.00(+0.00%) |
Jul 17, 2018 | 7.080 | 7.338 | 7.077 | 7.100 | 2,346 | +0.08(+1.14%) |
Jul 16, 2018 | 7.200 | 7.397 | 7.020 | 7.020 | 3,476 | -0.17(-2.33%) |
Jul 13, 2018 | 7.200 | 7.320 | 7.100 | 7.188 | 11,902 | +0.19(+2.68%) |
Jul 12, 2018 | 7.000 | 7.098 | 6.959 | 7.000 | 12,413 | +0.06(+0.86%) |
Jul 11, 2018 | 6.910 | 7.037 | 6.861 | 6.940 | 8,445 | +0.05(+0.73%) |
Jul 10, 2018 | 6.800 | 7.070 | 6.800 | 6.890 | 20,755 | +0.07(+1.10%) |
Jul 09, 2018 | 6.800 | 6.869 | 6.760 | 6.815 | 3,388 | -0.08(-1.23%) |
Jul 06, 2018 | 6.870 | 6.943 | 6.760 | 6.900 | 8,267 | -0.05(-0.72%) |
Jul 05, 2018 | 6.990 | 7.150 | 6.950 | 6.950 | 10,124 | -0.04(-0.57%) |
Jul 03, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.05(+0.72%) | |
Jul 02, 2018 | 6.600 | 6.790 | 6.500 | 6.940 | 25,978 | +0.28(+4.20%) |
Jun 29, 2018 | 6.870 | 7.062 | 6.390 | 6.660 | 54,616 | -0.27(-3.90%) |
Jun 28, 2018 | 6.960 | 7.100 | 6.590 | 6.930 | 33,451 | -0.03(-0.43%) |
Jun 27, 2018 | 7.050 | 7.050 | 6.930 | 6.960 | 12,102 | -0.05(-0.71%) |
Jun 26, 2018 | 7.010 | 7.180 | 7.010 | 7.010 | 22,392 | +0.01(+0.14%) |
Jun 25, 2018 | 7.231 | 7.231 | 6.959 | 7.000 | 19,256 | -0.23(-3.18%) |
Jun 22, 2018 | 7.410 | 7.410 | 7.230 | 7.230 | 11,435 | -0.12(-1.63%) |
Jun 21, 2018 | 7.530 | 7.560 | 7.350 | 7.350 | 13,242 | -0.06(-0.81%) |
Jun 20, 2018 | 7.320 | 7.820 | 7.280 | 7.410 | 49,492 | +0.18(+2.49%) |
Jun 19, 2018 | 7.300 | 7.430 | 7.230 | 7.230 | 32,842 | -0.12(-1.63%) |
Jun 18, 2018 | 7.340 | 7.440 | 7.340 | 7.350 | 6,124 | +0.00(+0.00%) |
Jun 15, 2018 | 7.410 | 7.410 | 7.350 | 5,404 | -0.06(-0.81%) | |
Jun 14, 2018 | 7.410 | 7.707 | 7.300 | 7.410 | 16,865 | -0.05(-0.67%) |
Jun 13, 2018 | 7.496 | 7.500 | 7.410 | 7.460 | 5,074 | -0.04(-0.53%) |
Jun 12, 2018 | 7.329 | 7.731 | 7.320 | 7.500 | 41,264 | +0.28(+3.88%) |
Jun 11, 2018 | 7.500 | 7.560 | 7.210 | 7.220 | 16,735 | -0.31(-4.12%) |
Jun 08, 2018 | 7.740 | 7.890 | 7.530 | 7.530 | 7,757 | -0.17(-2.21%) |
Jun 07, 2018 | 7.460 | 7.930 | 7.376 | 7.700 | 6,397 | +0.28(+3.77%) |
Jun 06, 2018 | 7.500 | 7.655 | 7.370 | 7.420 | 21,122 | -0.05(-0.67%) |
Jun 05, 2018 | 7.200 | 7.564 | 7.200 | 7.470 | 32,057 | +0.33(+4.62%) |
Jun 04, 2018 | 7.240 | 7.240 | 7.061 | 7.140 | 6,662 | -0.16(-2.19%) |
Jun 01, 2018 | 7.220 | 7.300 | 7.020 | 7.300 | 36,208 | +0.15(+2.10%) |
May 31, 2018 | 7.200 | 7.200 | 7.110 | 7.150 | 6,673 | +0.04(+0.56%) |
May 30, 2018 | 7.335 | 7.335 | 7.110 | 7.110 | 17,817 | -0.21(-2.87%) |
May 29, 2018 | 7.270 | 7.390 | 7.120 | 7.320 | 4,583 | +0.08(+1.10%) |
May 25, 2018 | 7.240 | 7.240 | 7.240 | 0 | +0.27(+3.87%) | |
May 24, 2018 | 7.070 | 7.090 | 6.950 | 6.970 | 13,794 | +0.02(+0.29%) |
May 23, 2018 | 7.030 | 7.399 | 6.950 | 6.950 | 25,294 | -0.08(-1.14%) |
May 22, 2018 | 7.130 | 7.261 | 7.010 | 7.030 | 18,423 | -0.05(-0.71%) |
May 21, 2018 | 6.850 | 7.645 | 6.850 | 7.080 | 51,277 | +0.14(+2.02%) |
May 18, 2018 | 7.390 | 7.472 | 6.920 | 6.940 | 72,121 | -0.55(-7.34%) |
May 17, 2018 | 7.670 | 7.857 | 7.253 | 7.490 | 43,779 | -0.12(-1.58%) |
May 16, 2018 | 7.700 | 7.990 | 7.600 | 7.610 | 43,834 | -0.18(-2.30%) |
May 15, 2018 | 7.850 | 7.850 | 7.720 | 7.789 | 12,442 | -0.03(-0.40%) |
May 14, 2018 | 8.010 | 8.130 | 7.810 | 7.820 | 9,170 | -0.24(-2.98%) |
May 11, 2018 | 8.100 | 8.200 | 8.000 | 8.060 | 5,471 | +0.02(+0.25%) |
May 10, 2018 | 8.000 | 8.310 | 7.985 | 8.040 | 17,153 | +0.09(+1.13%) |
May 09, 2018 | 7.950 | 8.020 | 7.950 | 7.950 | 4,354 | +0.03(+0.38%) |
May 08, 2018 | 7.957 | 7.957 | 7.900 | 7.920 | 2,791 | +0.04(+0.51%) |
May 07, 2018 | 8.110 | 8.304 | 7.870 | 7.880 | 9,831 | -0.25(-3.08%) |
May 04, 2018 | 8.130 | 8.500 | 8.060 | 8.130 | 11,064 | +0.07(+0.87%) |
May 03, 2018 | 7.920 | 8.200 | 7.800 | 8.060 | 17,988 | +0.14(+1.77%) |
May 02, 2018 | 8.160 | 8.242 | 7.920 | 7.920 | 14,555 | -0.33(-4.00%) |