Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.400 | 6.650 | 6.200 | 6.200 | 333,623 | -0.22(-3.50%) |
Jul 30, 2018 | 6.550 | 6.740 | 6.400 | 6.425 | 261,472 | -0.12(-1.91%) |
Jul 27, 2018 | 7.150 | 7.150 | 6.500 | 6.550 | 358,200 | -0.60(-8.39%) |
Jul 26, 2018 | 6.600 | 7.250 | 6.500 | 7.150 | 273,629 | +0.30(+4.38%) |
Jul 25, 2018 | 7.300 | 7.300 | 6.150 | 6.850 | 1,073,901 | -0.55(-7.43%) |
Jul 24, 2018 | 7.650 | 7.657 | 7.250 | 7.400 | 225,278 | -0.25(-3.27%) |
Jul 23, 2018 | 7.600 | 7.900 | 7.550 | 7.650 | 206,392 | -0.02(-0.33%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.600 | 7.675 | 320,654 | -0.42(-5.25%) |
Jul 19, 2018 | 7.950 | 8.055 | 7.850 | 8.100 | 155,167 | +0.15(+1.89%) |
Jul 18, 2018 | 7.850 | 8.025 | 7.700 | 7.950 | 133,965 | +0.03(+0.32%) |
Jul 17, 2018 | 7.900 | 8.000 | 7.700 | 7.925 | 219,299 | -0.03(-0.31%) |
Jul 16, 2018 | 7.650 | 8.000 | 7.550 | 7.950 | 324,830 | +0.35(+4.61%) |
Jul 13, 2018 | 8.200 | 8.200 | 7.500 | 7.600 | 580,112 | -0.65(-7.88%) |
Jul 12, 2018 | 8.200 | 8.450 | 8.105 | 8.250 | 595,211 | +0.00(+0.00%) |
Jul 11, 2018 | 8.000 | 8.400 | 8.000 | 8.250 | 568,145 | +0.30(+3.77%) |
Jul 10, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 367,317 | +0.15(+1.92%) |
Jul 09, 2018 | 7.500 | 7.800 | 7.400 | 7.800 | 279,127 | +0.25(+3.31%) |
Jul 06, 2018 | 7.650 | 7.700 | 7.450 | 7.550 | 262,581 | -0.05(-0.66%) |
Jul 05, 2018 | 7.400 | 7.700 | 7.150 | 7.600 | 480,397 | +0.20(+2.70%) |
Jul 03, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
Jul 02, 2018 | 7.400 | 7.500 | 7.250 | 7.450 | 201,092 | +0.00(+0.00%) |
Jun 29, 2018 | 7.250 | 7.500 | 7.150 | 7.450 | 402,224 | +0.20(+2.76%) |
Jun 28, 2018 | 7.100 | 7.250 | 6.900 | 7.250 | 363,522 | +0.17(+2.47%) |
Jun 27, 2018 | 7.500 | 7.500 | 7.050 | 7.075 | 488,901 | -0.38(-5.03%) |
Jun 26, 2018 | 7.300 | 7.550 | 7.250 | 7.450 | 285,422 | +0.15(+2.05%) |
Jun 25, 2018 | 7.300 | 7.500 | 6.950 | 7.300 | 771,410 | -0.30(-3.95%) |
Jun 22, 2018 | 7.200 | 7.700 | 6.800 | 7.600 | 3,012,251 | +0.65(+9.35%) |
Jun 21, 2018 | 7.300 | 7.350 | 6.900 | 6.950 | 503,688 | -0.30(-4.14%) |
Jun 20, 2018 | 7.400 | 7.400 | 7.050 | 7.250 | 455,120 | +0.05(+0.69%) |
Jun 19, 2018 | 6.950 | 7.450 | 6.750 | 7.200 | 1,416,503 | +0.20(+2.86%) |
Jun 18, 2018 | 7.300 | 7.400 | 6.900 | 7.000 | 485,421 | -0.35(-4.76%) |
Jun 15, 2018 | 7.400 | 7.100 | 7.350 | 686,955 | +0.25(+3.52%) | |
Jun 14, 2018 | 6.950 | 7.100 | 6.700 | 7.100 | 285,202 | +0.22(+3.27%) |
Jun 13, 2018 | 6.950 | 6.950 | 6.550 | 6.875 | 565,577 | -0.33(-4.51%) |
Jun 12, 2018 | 7.000 | 7.250 | 6.900 | 7.200 | 388,495 | +0.30(+4.35%) |
Jun 11, 2018 | 6.900 | 7.050 | 6.750 | 6.900 | 305,024 | +0.00(+0.00%) |
Jun 08, 2018 | 6.700 | 6.950 | 6.550 | 6.900 | 398,921 | +0.15(+2.22%) |
Jun 07, 2018 | 6.550 | 6.750 | 6.400 | 6.750 | 439,784 | +0.25(+3.85%) |
Jun 06, 2018 | 6.300 | 6.550 | 6.250 | 6.500 | 441,903 | +0.35(+5.69%) |
Jun 05, 2018 | 6.150 | 6.225 | 5.925 | 6.150 | 243,863 | +0.05(+0.82%) |
Jun 04, 2018 | 6.300 | 6.300 | 6.000 | 6.100 | 189,256 | -0.20(-3.17%) |
Jun 01, 2018 | 6.350 | 6.450 | 6.250 | 6.300 | 282,686 | -0.05(-0.79%) |
May 31, 2018 | 6.150 | 6.400 | 6.100 | 6.350 | 310,627 | +0.20(+3.25%) |
May 30, 2018 | 5.900 | 6.200 | 5.650 | 6.150 | 399,226 | +0.25(+4.24%) |
May 29, 2018 | 5.900 | 6.000 | 5.800 | 5.900 | 208,152 | +0.00(+0.00%) |
May 25, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.30(+5.36%) | |
May 24, 2018 | 5.700 | 5.717 | 5.500 | 5.600 | 204,377 | -0.05(-0.88%) |
May 23, 2018 | 5.350 | 5.750 | 5.350 | 5.650 | 278,031 | +0.28(+5.12%) |
May 22, 2018 | 5.400 | 5.500 | 5.325 | 5.375 | 115,655 | -0.03(-0.46%) |
May 21, 2018 | 5.500 | 5.605 | 5.400 | 5.400 | 141,640 | -0.15(-2.70%) |
May 18, 2018 | 5.450 | 5.600 | 5.300 | 5.550 | 200,315 | +0.10(+1.83%) |
May 17, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 218,340 | -0.15(-2.68%) |
May 16, 2018 | 5.900 | 5.900 | 5.550 | 5.600 | 249,748 | -0.30(-5.08%) |
May 15, 2018 | 5.310 | 5.950 | 5.310 | 5.900 | 512,627 | +0.55(+10.28%) |
May 14, 2018 | 6.050 | 6.055 | 5.300 | 5.350 | 658,766 | -0.55(-9.32%) |
May 11, 2018 | 6.150 | 6.150 | 5.850 | 5.900 | 386,380 | -0.45(-7.09%) |
May 10, 2018 | 6.400 | 6.450 | 6.075 | 6.350 | 250,870 | -0.05(-0.78%) |
May 09, 2018 | 6.250 | 6.400 | 6.150 | 6.400 | 237,300 | +0.10(+1.59%) |
May 08, 2018 | 6.300 | 6.425 | 6.200 | 6.300 | 162,066 | -0.05(-0.79%) |
May 07, 2018 | 6.450 | 6.600 | 6.225 | 6.350 | 280,096 | -0.15(-2.31%) |
May 04, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 287,410 | +0.40(+6.56%) |
May 03, 2018 | 6.300 | 6.350 | 6.100 | 6.100 | 90,189 | -0.20(-3.17%) |
May 02, 2018 | 6.100 | 6.400 | 5.950 | 6.300 | 265,041 | +0.10(+1.61%) |