Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.190 | 5.460 | 5.108 | 5.450 | 1,073,302 | +0.27(+5.21%) |
Jul 30, 2018 | 5.435 | 5.500 | 5.120 | 5.180 | 1,440,201 | -0.17(-3.18%) |
Jul 27, 2018 | 5.310 | 5.440 | 5.225 | 5.350 | 1,174,900 | +0.09(+1.71%) |
Jul 26, 2018 | 5.340 | 5.350 | 4.991 | 5.260 | 2,024,685 | -0.06(-1.13%) |
Jul 25, 2018 | 5.560 | 5.650 | 5.290 | 5.320 | 1,769,755 | -0.10(-1.85%) |
Jul 24, 2018 | 5.910 | 5.980 | 5.410 | 5.420 | 1,928,917 | -0.42(-7.19%) |
Jul 23, 2018 | 5.665 | 5.870 | 5.610 | 5.840 | 1,506,343 | +0.20(+3.55%) |
Jul 20, 2018 | 5.800 | 5.860 | 5.580 | 5.640 | 2,165,590 | -0.16(-2.76%) |
Jul 19, 2018 | 6.120 | 6.180 | 5.760 | 5.800 | 2,190,685 | -0.25(-4.13%) |
Jul 18, 2018 | 6.075 | 6.180 | 5.960 | 6.050 | 930,668 | +0.03(+0.45%) |
Jul 17, 2018 | 6.035 | 6.125 | 5.940 | 6.023 | 1,924,862 | -0.11(-1.75%) |
Jul 16, 2018 | 6.490 | 6.570 | 6.120 | 6.130 | 2,468,918 | -0.44(-6.69%) |
Jul 13, 2018 | 6.500 | 6.569 | 1,503,406 | -0.23(-3.39%) | ||
Jul 12, 2018 | 6.925 | 6.925 | 6.790 | 6.800 | 819,197 | -0.05(-0.73%) |
Jul 11, 2018 | 6.970 | 7.060 | 6.790 | 6.850 | 739,428 | -0.10(-1.44%) |
Jul 10, 2018 | 6.970 | 7.050 | 6.910 | 6.950 | 695,335 | -0.05(-0.71%) |
Jul 09, 2018 | 7.080 | 7.140 | 6.940 | 7.000 | 1,077,697 | -0.08(-1.13%) |
Jul 06, 2018 | 7.125 | 7.240 | 6.950 | 7.080 | 1,000,483 | -0.04(-0.57%) |
Jul 05, 2018 | 7.250 | 7.110 | 7.121 | 750,676 | +0.00(+0.01%) | |
Jul 03, 2018 | 7.120 | 7.120 | 7.120 | 0 | -0.15(-2.06%) | |
Jul 02, 2018 | 7.045 | 7.300 | 7.000 | 7.270 | 1,074,692 | +0.20(+2.83%) |
Jun 29, 2018 | 7.150 | 7.180 | 6.900 | 7.070 | 1,261,274 | +0.01(+0.14%) |
Jun 28, 2018 | 6.735 | 7.130 | 6.660 | 7.060 | 1,550,104 | +0.34(+5.06%) |
Jun 27, 2018 | 6.920 | 7.000 | 6.580 | 6.720 | 2,348,611 | -0.35(-4.95%) |
Jun 26, 2018 | 7.288 | 7.420 | 7.020 | 7.070 | 1,901,841 | -0.22(-3.02%) |
Jun 25, 2018 | 7.510 | 7.706 | 7.210 | 7.290 | 2,159,173 | -0.24(-3.19%) |
Jun 22, 2018 | 7.970 | 8.040 | 7.490 | 7.530 | 3,503,839 | -0.34(-4.32%) |
Jun 21, 2018 | 7.565 | 7.920 | 7.410 | 7.870 | 4,416,777 | +0.36(+4.79%) |
Jun 20, 2018 | 7.725 | 7.730 | 7.240 | 7.510 | 3,380,175 | +0.31(+4.31%) |
Jun 19, 2018 | 6.900 | 7.404 | 6.847 | 7.200 | 2,351,845 | +0.28(+4.05%) |
Jun 18, 2018 | 6.905 | 6.950 | 6.770 | 6.920 | 835,233 | +0.06(+0.87%) |
Jun 15, 2018 | 6.840 | 6.750 | 6.860 | 854,922 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.945 | 7.090 | 6.820 | 6.840 | 1,051,996 | -0.10(-1.44%) |
Jun 13, 2018 | 6.915 | 7.070 | 6.830 | 6.940 | 1,492,251 | +0.11(+1.57%) |
Jun 12, 2018 | 6.840 | 7.000 | 6.550 | 6.832 | 1,937,817 | +0.02(+0.24%) |
Jun 11, 2018 | 7.025 | 7.120 | 6.810 | 6.816 | 1,952,768 | -0.35(-4.94%) |
Jun 08, 2018 | 7.170 | 7.350 | 6.838 | 7.170 | 3,837,683 | -0.25(-3.37%) |
Jun 07, 2018 | 7.850 | 7.901 | 7.000 | 7.420 | 4,713,209 | -0.14(-1.85%) |
Jun 06, 2018 | 7.560 | 7.560 | 5,078,214 | +0.86(+12.83%) | ||
Jun 05, 2018 | 6.390 | 6.710 | 6.315 | 6.700 | 2,228,625 | +0.39(+6.18%) |
Jun 04, 2018 | 6.340 | 6.410 | 6.240 | 6.310 | 1,057,658 | +0.07(+1.11%) |
Jun 01, 2018 | 6.350 | 6.420 | 6.190 | 6.241 | 861,725 | -0.01(-0.15%) |
May 31, 2018 | 6.405 | 6.470 | 6.200 | 6.250 | 936,496 | -0.10(-1.57%) |
May 30, 2018 | 6.325 | 6.450 | 6.217 | 6.350 | 1,001,675 | +0.12(+1.92%) |
May 29, 2018 | 6.220 | 6.400 | 6.170 | 6.230 | 1,119,158 | +0.03(+0.48%) |
May 25, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.22(-3.43%) | |
May 24, 2018 | 6.655 | 6.700 | 6.400 | 6.420 | 1,245,430 | -0.18(-2.73%) |
May 23, 2018 | 6.425 | 6.820 | 6.402 | 6.600 | 1,703,325 | +0.07(+1.07%) |
May 22, 2018 | 6.565 | 6.800 | 6.360 | 6.530 | 2,212,156 | -0.15(-2.25%) |
May 21, 2018 | 6.230 | 6.880 | 6.210 | 6.680 | 4,128,804 | +0.53(+8.62%) |
May 18, 2018 | 5.600 | 6.150 | 5.570 | 6.150 | 2,529,008 | +0.53(+9.33%) |
May 17, 2018 | 5.845 | 5.900 | 5.600 | 5.625 | 2,754,835 | -0.22(-3.83%) |
May 16, 2018 | 6.095 | 6.170 | 5.810 | 5.849 | 2,954,609 | -0.19(-3.16%) |
May 15, 2018 | 6.265 | 6.370 | 6.020 | 6.040 | 2,178,647 | -0.14(-2.27%) |
May 14, 2018 | 6.335 | 6.505 | 6.030 | 6.180 | 2,947,503 | -0.12(-1.90%) |
May 11, 2018 | 6.270 | 6.400 | 6.230 | 6.300 | 697,512 | +0.07(+1.12%) |
May 10, 2018 | 6.360 | 6.500 | 6.230 | 6.230 | 733,512 | +0.01(+0.15%) |
May 09, 2018 | 6.095 | 6.260 | 6.030 | 6.221 | 814,139 | +0.19(+3.21%) |
May 08, 2018 | 6.300 | 6.350 | 6.010 | 6.027 | 1,322,676 | -0.25(-4.03%) |
May 07, 2018 | 6.365 | 6.440 | 6.250 | 6.280 | 704,721 | +0.02(+0.35%) |
May 04, 2018 | 6.300 | 6.390 | 6.200 | 6.258 | 580,051 | +0.03(+0.45%) |
May 03, 2018 | 6.145 | 6.370 | 6.108 | 6.230 | 745,226 | +0.05(+0.82%) |
May 02, 2018 | 6.100 | 6.400 | 6.020 | 6.179 | 1,166,812 | +0.06(+0.97%) |