Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.963 | 6.999 | 6.898 | 6.987 | 79,465 | +0.02(+0.35%) |
Jul 30, 2018 | 7.003 | 7.003 | 6.906 | 6.963 | 45,647 | -0.04(-0.58%) |
Jul 27, 2018 | 6.890 | 7.011 | 6.890 | 7.003 | 104,744 | +0.09(+1.29%) |
Jul 26, 2018 | 6.890 | 6.930 | 6.874 | 6.914 | 49,960 | +0.01(+0.21%) |
Jul 25, 2018 | 6.825 | 6.914 | 6.825 | 6.899 | 19,187 | +0.03(+0.44%) |
Jul 24, 2018 | 6.979 | 6.980 | 6.817 | 6.869 | 77,176 | -0.10(-1.46%) |
Jul 23, 2018 | 7.052 | 7.052 | 6.963 | 6.971 | 31,526 | -0.06(-0.92%) |
Jul 20, 2018 | 7.093 | 6.930 | 7.036 | 175,793 | +0.04(+0.50%) | |
Jul 19, 2018 | 7.009 | 7.025 | 6.968 | 7.001 | 135,684 | +0.03(+0.46%) |
Jul 18, 2018 | 6.888 | 6.984 | 6.888 | 6.968 | 91,033 | +0.06(+0.93%) |
Jul 17, 2018 | 6.912 | 6.920 | 6.880 | 6.904 | 96,222 | -0.01(-0.12%) |
Jul 16, 2018 | 6.840 | 6.912 | 6.840 | 6.912 | 100,236 | +0.09(+1.30%) |
Jul 13, 2018 | 6.816 | 6.832 | 6.751 | 6.824 | 61,094 | +0.02(+0.24%) |
Jul 12, 2018 | 6.764 | 6.824 | 6.764 | 6.808 | 70,443 | +0.05(+0.71%) |
Jul 11, 2018 | 6.767 | 6.792 | 6.735 | 6.759 | 68,278 | +0.00(+0.00%) |
Jul 10, 2018 | 6.719 | 6.792 | 6.719 | 6.759 | 68,457 | +0.04(+0.60%) |
Jul 09, 2018 | 6.751 | 6.751 | 6.695 | 6.719 | 87,712 | +0.01(+0.12%) |
Jul 06, 2018 | 6.679 | 6.727 | 6.679 | 6.711 | 47,022 | +0.01(+0.12%) |
Jul 05, 2018 | 6.695 | 6.711 | 6.687 | 6.703 | 94,594 | +0.01(+0.12%) |
Jul 03, 2018 | 6.695 | 6.695 | 6.695 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.687 | 6.711 | 6.663 | 6.695 | 37,437 | +0.02(+0.36%) |
Jun 29, 2018 | 6.711 | 6.711 | 6.663 | 6.671 | 41,348 | +0.00(+0.00%) |
Jun 28, 2018 | 6.703 | 6.718 | 6.656 | 6.671 | 46,559 | -0.01(-0.12%) |
Jun 27, 2018 | 6.679 | 6.735 | 6.671 | 6.679 | 74,095 | -0.01(-0.12%) |
Jun 26, 2018 | 6.679 | 6.735 | 6.679 | 6.687 | 41,631 | +0.01(+0.12%) |
Jun 25, 2018 | 6.710 | 6.735 | 6.679 | 6.679 | 43,847 | -0.04(-0.60%) |
Jun 22, 2018 | 6.727 | 6.751 | 6.703 | 6.719 | 32,705 | +0.01(+0.12%) |
Jun 21, 2018 | 6.713 | 6.767 | 6.687 | 6.711 | 44,187 | +0.02(+0.24%) |
Jun 20, 2018 | 6.727 | 6.783 | 6.680 | 6.695 | 57,009 | -0.04(-0.60%) |
Jun 19, 2018 | 6.824 | 6.824 | 6.711 | 6.735 | 108,225 | -0.07(-1.02%) |
Jun 18, 2018 | 6.765 | 6.829 | 6.654 | 6.805 | 153,006 | +0.06(+0.94%) |
Jun 15, 2018 | 6.757 | 6.757 | 6.741 | 56,339 | -0.02(-0.24%) | |
Jun 14, 2018 | 6.821 | 6.821 | 6.710 | 6.757 | 69,856 | -0.02(-0.35%) |
Jun 13, 2018 | 6.845 | 6.845 | 6.702 | 6.781 | 43,247 | -0.04(-0.58%) |
Jun 12, 2018 | 6.773 | 6.829 | 6.721 | 6.821 | 43,489 | +0.06(+0.94%) |
Jun 11, 2018 | 6.646 | 6.765 | 6.630 | 6.757 | 44,868 | +0.10(+1.43%) |
Jun 08, 2018 | 6.686 | 6.829 | 6.634 | 6.662 | 209,359 | -0.02(-0.36%) |
Jun 07, 2018 | 6.582 | 6.686 | 6.550 | 6.686 | 88,599 | +0.10(+1.57%) |
Jun 06, 2018 | 6.574 | 6.598 | 6.471 | 6.582 | 56,544 | -0.02(-0.36%) |
Jun 05, 2018 | 6.622 | 6.622 | 6.526 | 6.606 | 46,383 | +0.00(+0.00%) |
Jun 04, 2018 | 6.614 | 6.665 | 6.471 | 6.606 | 97,030 | -0.01(-0.12%) |
Jun 01, 2018 | 6.702 | 6.702 | 6.566 | 6.614 | 65,825 | -0.09(-1.31%) |
May 31, 2018 | 6.606 | 6.837 | 6.463 | 6.702 | 162,788 | +0.13(+1.94%) |
May 30, 2018 | 6.558 | 6.606 | 6.487 | 6.574 | 76,010 | +0.05(+0.73%) |
May 29, 2018 | 6.495 | 6.542 | 6.431 | 6.526 | 76,030 | +0.03(+0.49%) |
May 25, 2018 | 6.495 | 6.495 | 6.495 | 0 | -0.06(-0.97%) | |
May 24, 2018 | 6.590 | 6.598 | 6.463 | 6.558 | 132,702 | -0.05(-0.72%) |
May 23, 2018 | 6.598 | 6.645 | 6.574 | 6.606 | 51,827 | +0.00(+0.00%) |
May 22, 2018 | 6.757 | 6.757 | 6.534 | 6.606 | 106,306 | -0.15(-2.24%) |
May 21, 2018 | 6.757 | 6.757 | 6.654 | 6.757 | 52,413 | +0.11(+1.60%) |
May 18, 2018 | 6.730 | 6.738 | 6.647 | 6.651 | 94,941 | -0.07(-1.06%) |
May 17, 2018 | 6.675 | 6.769 | 6.651 | 6.722 | 126,623 | +0.06(+0.95%) |
May 16, 2018 | 6.620 | 6.675 | 6.541 | 6.659 | 39,078 | +0.04(+0.60%) |
May 15, 2018 | 6.620 | 6.643 | 6.557 | 6.620 | 60,018 | -0.02(-0.24%) |
May 14, 2018 | 6.541 | 6.657 | 6.509 | 6.635 | 108,999 | +0.11(+1.69%) |
May 11, 2018 | 6.352 | 6.533 | 6.352 | 6.525 | 162,130 | +0.17(+2.60%) |
May 10, 2018 | 6.249 | 6.383 | 6.249 | 6.360 | 98,743 | +0.07(+1.13%) |
May 09, 2018 | 6.304 | 6.344 | 6.281 | 6.289 | 73,869 | -0.01(-0.13%) |
May 08, 2018 | 6.139 | 6.297 | 6.139 | 6.297 | 212,757 | +0.24(+3.90%) |
May 07, 2018 | 6.107 | 6.139 | 6.036 | 6.060 | 151,134 | -0.08(-1.28%) |
May 04, 2018 | 6.163 | 6.189 | 6.068 | 6.139 | 60,664 | -0.05(-0.76%) |
May 03, 2018 | 6.249 | 6.249 | 6.107 | 6.186 | 55,934 | -0.06(-0.88%) |
May 02, 2018 | 6.265 | 6.317 | 6.194 | 6.241 | 103,594 | -0.02(-0.38%) |