Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.350 | 6.460 | 6.300 | 6.360 | 16,371 | +0.05(+0.79%) |
Jul 30, 2018 | 6.510 | 6.610 | 6.240 | 6.310 | 68,705 | -0.20(-3.07%) |
Jul 27, 2018 | 6.600 | 6.800 | 6.300 | 6.510 | 81,700 | +0.00(+0.00%) |
Jul 26, 2018 | 6.250 | 6.580 | 6.250 | 6.510 | 67,370 | +0.30(+4.83%) |
Jul 25, 2018 | 5.960 | 6.250 | 5.960 | 6.210 | 33,035 | +0.24(+4.02%) |
Jul 24, 2018 | 5.950 | 6.090 | 5.950 | 5.970 | 12,923 | +0.10(+1.70%) |
Jul 23, 2018 | 5.740 | 6.170 | 5.740 | 5.870 | 26,951 | +0.13(+2.26%) |
Jul 20, 2018 | 5.780 | 5.930 | 5.710 | 5.740 | 13,897 | +0.03(+0.53%) |
Jul 19, 2018 | 5.740 | 5.740 | 5.600 | 5.710 | 10,011 | +0.00(+0.00%) |
Jul 18, 2018 | 5.710 | 5.950 | 5.710 | 5.710 | 14,323 | +0.00(+0.00%) |
Jul 17, 2018 | 5.800 | 5.970 | 5.671 | 5.710 | 20,091 | -0.04(-0.70%) |
Jul 16, 2018 | 5.650 | 5.990 | 5.631 | 5.750 | 17,013 | +0.12(+2.13%) |
Jul 13, 2018 | 5.603 | 5.653 | 5.570 | 5.630 | 8,721 | -0.07(-1.23%) |
Jul 12, 2018 | 5.750 | 5.800 | 5.610 | 5.700 | 8,637 | +0.09(+1.60%) |
Jul 11, 2018 | 5.740 | 5.900 | 5.610 | 5.610 | 12,110 | -0.27(-4.59%) |
Jul 10, 2018 | 5.730 | 5.880 | 5.695 | 5.880 | 17,131 | +0.17(+2.98%) |
Jul 09, 2018 | 5.660 | 5.927 | 5.660 | 5.710 | 10,613 | +0.02(+0.35%) |
Jul 06, 2018 | 5.400 | 5.790 | 5.400 | 5.690 | 19,227 | +0.26(+4.79%) |
Jul 05, 2018 | 5.670 | 5.739 | 5.430 | 5.430 | 44,406 | -0.17(-3.04%) |
Jul 03, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.67(-10.69%) | |
Jul 02, 2018 | 6.430 | 6.530 | 6.150 | 6.270 | 21,952 | -0.19(-2.94%) |
Jun 29, 2018 | 7.020 | 7.184 | 6.460 | 6.460 | 65,181 | -0.60(-8.50%) |
Jun 28, 2018 | 6.930 | 7.340 | 6.705 | 7.060 | 261,266 | +0.13(+1.88%) |
Jun 27, 2018 | 6.210 | 6.980 | 6.150 | 6.930 | 77,908 | +0.78(+12.68%) |
Jun 26, 2018 | 5.980 | 6.340 | 5.980 | 6.150 | 47,720 | +0.13(+2.16%) |
Jun 25, 2018 | 6.040 | 6.040 | 5.970 | 6.020 | 30,432 | -0.02(-0.33%) |
Jun 22, 2018 | 6.100 | 6.100 | 5.990 | 6.040 | 12,807 | +0.01(+0.17%) |
Jun 21, 2018 | 6.100 | 6.100 | 6.000 | 6.030 | 16,323 | -0.07(-1.15%) |
Jun 20, 2018 | 6.120 | 6.180 | 6.000 | 6.100 | 25,376 | -0.01(-0.16%) |
Jun 19, 2018 | 6.190 | 6.190 | 6.080 | 6.110 | 17,145 | -0.07(-1.13%) |
Jun 18, 2018 | 6.210 | 6.260 | 6.160 | 6.180 | 8,549 | -0.08(-1.28%) |
Jun 15, 2018 | 6.430 | 6.200 | 6.260 | 27,876 | -0.11(-1.73%) | |
Jun 14, 2018 | 6.410 | 6.560 | 6.360 | 6.370 | 17,785 | -0.01(-0.16%) |
Jun 13, 2018 | 6.490 | 6.560 | 6.350 | 6.380 | 20,077 | -0.15(-2.35%) |
Jun 12, 2018 | 6.580 | 6.660 | 6.480 | 6.534 | 25,701 | -0.13(-1.90%) |
Jun 11, 2018 | 6.500 | 6.660 | 6.500 | 6.660 | 17,301 | +0.13(+1.99%) |
Jun 08, 2018 | 6.790 | 6.840 | 6.530 | 6.530 | 32,947 | -0.34(-4.95%) |
Jun 07, 2018 | 6.860 | 6.880 | 6.700 | 6.870 | 20,969 | +0.01(+0.15%) |
Jun 06, 2018 | 6.830 | 6.870 | 6.700 | 6.860 | 14,246 | +0.06(+0.88%) |
Jun 05, 2018 | 6.640 | 6.899 | 6.640 | 6.800 | 29,540 | +0.09(+1.34%) |
Jun 04, 2018 | 6.990 | 7.050 | 6.590 | 6.710 | 79,758 | -0.32(-4.55%) |
Jun 01, 2018 | 7.230 | 7.270 | 7.020 | 7.030 | 23,399 | -0.19(-2.63%) |
May 31, 2018 | 7.160 | 7.306 | 7.150 | 7.220 | 10,159 | +0.01(+0.14%) |
May 30, 2018 | 7.240 | 7.280 | 7.125 | 7.210 | 26,210 | -0.02(-0.28%) |
May 29, 2018 | 7.200 | 7.320 | 7.160 | 7.230 | 12,288 | +0.00(+0.00%) |
May 25, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 7.320 | 7.360 | 7.110 | 7.220 | 11,151 | -0.14(-1.90%) |
May 23, 2018 | 7.420 | 7.500 | 7.350 | 7.360 | 9,458 | -0.01(-0.20%) |
May 22, 2018 | 7.560 | 7.560 | 7.300 | 7.375 | 10,376 | -0.21(-2.70%) |
May 21, 2018 | 7.610 | 7.620 | 7.512 | 7.580 | 10,583 | -0.06(-0.79%) |
May 18, 2018 | 7.640 | 7.650 | 7.547 | 7.640 | 9,519 | +0.00(+0.00%) |
May 17, 2018 | 7.520 | 7.828 | 7.520 | 7.640 | 14,316 | +0.03(+0.39%) |
May 16, 2018 | 7.490 | 7.890 | 7.470 | 7.610 | 56,844 | +0.17(+2.25%) |
May 15, 2018 | 7.340 | 7.480 | 6.999 | 7.443 | 73,540 | +0.47(+6.78%) |
May 14, 2018 | 7.300 | 7.485 | 6.970 | 6.970 | 26,212 | +0.05(+0.72%) |
May 11, 2018 | 6.900 | 7.034 | 6.900 | 6.920 | 5,162 | -0.02(-0.29%) |
May 10, 2018 | 6.860 | 7.070 | 6.720 | 6.940 | 17,891 | +0.09(+1.31%) |
May 09, 2018 | 6.860 | 6.930 | 6.610 | 6.850 | 11,741 | +0.05(+0.74%) |
May 08, 2018 | 6.850 | 6.990 | 6.760 | 6.800 | 8,659 | -0.08(-1.16%) |
May 07, 2018 | 6.960 | 6.990 | 6.870 | 6.880 | 13,086 | -0.12(-1.71%) |
May 04, 2018 | 6.900 | 7.000 | 6.839 | 7.000 | 10,573 | +0.14(+2.04%) |
May 03, 2018 | 6.950 | 6.970 | 6.770 | 6.860 | 19,089 | -0.07(-1.01%) |
May 02, 2018 | 7.010 | 7.150 | 6.920 | 6.930 | 20,029 | -0.11(-1.56%) |