Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.100 | 5.700 | 5.050 | 5.600 | 2,007,572 | +0.55(+10.89%) |
Jul 30, 2018 | 5.150 | 5.250 | 4.650 | 5.050 | 2,521,915 | -0.10(-1.94%) |
Jul 27, 2018 | 5.650 | 5.700 | 5.100 | 5.150 | 1,771,400 | -0.45(-8.04%) |
Jul 26, 2018 | 5.600 | 5.900 | 5.550 | 5.600 | 1,468,838 | -0.12(-2.18%) |
Jul 25, 2018 | 5.600 | 5.900 | 5.510 | 5.725 | 995,059 | +0.17(+3.15%) |
Jul 24, 2018 | 6.100 | 6.169 | 5.400 | 5.550 | 3,197,891 | -0.58(-9.39%) |
Jul 23, 2018 | 6.250 | 6.400 | 6.050 | 6.125 | 830,830 | +0.00(+0.00%) |
Jul 20, 2018 | 6.750 | 6.875 | 6.100 | 6.125 | 2,708,873 | -0.67(-9.93%) |
Jul 19, 2018 | 6.600 | 6.850 | 6.559 | 6.800 | 1,096,798 | +0.20(+3.03%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.575 | 6.600 | 1,045,125 | -0.20(-2.94%) |
Jul 17, 2018 | 6.900 | 7.100 | 6.700 | 6.800 | 1,494,430 | -0.10(-1.45%) |
Jul 16, 2018 | 7.100 | 7.250 | 6.900 | 6.900 | 1,439,036 | -0.20(-2.82%) |
Jul 13, 2018 | 7.450 | 7.500 | 7.100 | 7.100 | 2,157,620 | -0.40(-5.33%) |
Jul 12, 2018 | 7.200 | 7.550 | 7.050 | 7.500 | 2,899,084 | +0.30(+4.17%) |
Jul 11, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 1,411,599 | +0.20(+2.86%) |
Jul 10, 2018 | 7.100 | 7.100 | 6.900 | 7.000 | 1,490,807 | -0.05(-0.71%) |
Jul 09, 2018 | 6.850 | 7.100 | 6.669 | 7.050 | 1,515,325 | +0.25(+3.68%) |
Jul 06, 2018 | 6.500 | 6.900 | 6.450 | 6.800 | 1,129,472 | +0.25(+3.82%) |
Jul 05, 2018 | 7.100 | 7.120 | 6.300 | 6.550 | 3,205,548 | -0.55(-7.75%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.15(-2.07%) | |
Jul 02, 2018 | 7.200 | 7.250 | 7.000 | 7.250 | 1,553,086 | +0.05(+0.69%) |
Jun 29, 2018 | 7.150 | 7.325 | 7.000 | 7.200 | 4,166,082 | +0.00(+0.00%) |
Jun 28, 2018 | 7.050 | 7.250 | 6.600 | 7.200 | 2,987,510 | +0.40(+5.88%) |
Jun 27, 2018 | 7.000 | 7.250 | 6.700 | 6.800 | 2,775,778 | -0.30(-4.23%) |
Jun 26, 2018 | 6.300 | 7.200 | 6.050 | 7.100 | 2,624,579 | +0.75(+11.81%) |
Jun 25, 2018 | 6.350 | 6.495 | 5.940 | 6.350 | 2,680,608 | -0.20(-3.05%) |
Jun 22, 2018 | 6.200 | 6.750 | 6.100 | 6.550 | 10,539,554 | +0.40(+6.50%) |
Jun 21, 2018 | 6.700 | 6.700 | 6.000 | 6.150 | 2,942,350 | -0.50(-7.52%) |
Jun 20, 2018 | 6.950 | 6.990 | 6.595 | 6.650 | 1,290,586 | -0.35(-5.00%) |
Jun 19, 2018 | 7.200 | 7.250 | 6.100 | 7.000 | 4,555,716 | -0.30(-4.11%) |
Jun 18, 2018 | 7.250 | 7.450 | 7.250 | 7.300 | 1,094,943 | -0.10(-1.35%) |
Jun 15, 2018 | 7.350 | 7.250 | 7.400 | 2,401,587 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.450 | 7.550 | 7.200 | 7.350 | 1,516,622 | -0.10(-1.34%) |
Jun 13, 2018 | 7.300 | 7.650 | 7.250 | 7.450 | 1,464,946 | +0.20(+2.76%) |
Jun 12, 2018 | 7.150 | 7.450 | 7.150 | 7.250 | 1,181,615 | +0.10(+1.40%) |
Jun 11, 2018 | 7.400 | 7.490 | 7.100 | 7.150 | 1,821,171 | -0.30(-4.03%) |
Jun 08, 2018 | 7.250 | 7.500 | 7.200 | 7.450 | 1,246,763 | +0.20(+2.76%) |
Jun 07, 2018 | 7.350 | 7.500 | 7.200 | 7.250 | 1,039,039 | -0.15(-2.03%) |
Jun 06, 2018 | 7.200 | 7.400 | 1,248,669 | -0.02(-0.34%) | ||
Jun 05, 2018 | 7.300 | 7.490 | 7.100 | 7.425 | 1,760,705 | -0.03(-0.34%) |
Jun 04, 2018 | 7.700 | 7.850 | 7.350 | 7.450 | 1,725,847 | -0.20(-2.61%) |
Jun 01, 2018 | 7.900 | 7.945 | 7.600 | 7.650 | 1,497,465 | -0.20(-2.55%) |
May 31, 2018 | 8.000 | 8.100 | 7.650 | 7.850 | 2,391,551 | -0.15(-1.88%) |
May 30, 2018 | 7.900 | 8.250 | 7.900 | 8.000 | 1,769,389 | +0.10(+1.27%) |
May 29, 2018 | 7.850 | 8.100 | 7.750 | 7.900 | 1,406,220 | +0.05(+0.64%) |
May 25, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.10(-1.26%) | |
May 24, 2018 | 7.550 | 7.950 | 7.500 | 7.950 | 1,637,401 | +0.40(+5.30%) |
May 23, 2018 | 7.250 | 7.650 | 7.250 | 7.550 | 1,532,139 | +0.30(+4.14%) |
May 22, 2018 | 7.200 | 7.350 | 7.050 | 7.250 | 1,055,576 | +0.05(+0.69%) |
May 21, 2018 | 7.150 | 7.350 | 7.050 | 7.200 | 1,893,408 | +0.15(+2.13%) |
May 18, 2018 | 7.150 | 7.350 | 7.000 | 7.050 | 1,915,639 | -0.15(-2.08%) |
May 17, 2018 | 7.400 | 7.450 | 7.125 | 7.200 | 1,570,539 | -0.20(-2.70%) |
May 16, 2018 | 7.350 | 7.679 | 7.300 | 7.400 | 1,700,234 | +0.10(+1.37%) |
May 15, 2018 | 7.500 | 7.600 | 7.275 | 7.300 | 1,569,012 | -0.20(-2.67%) |
May 14, 2018 | 7.600 | 7.850 | 7.200 | 7.500 | 2,478,973 | -0.10(-1.32%) |
May 11, 2018 | 7.300 | 7.650 | 6.975 | 7.600 | 2,203,251 | +0.25(+3.40%) |
May 10, 2018 | 7.550 | 7.700 | 7.300 | 7.350 | 1,765,157 | -0.20(-2.65%) |
May 09, 2018 | 6.900 | 7.700 | 6.900 | 7.550 | 1,965,904 | +0.60(+8.63%) |
May 08, 2018 | 7.200 | 7.200 | 6.750 | 6.950 | 1,570,701 | -0.20(-2.80%) |
May 07, 2018 | 6.450 | 7.375 | 6.450 | 7.150 | 2,753,169 | +0.70(+10.85%) |
May 04, 2018 | 6.350 | 6.550 | 6.300 | 6.450 | 1,638,985 | +0.10(+1.57%) |
May 03, 2018 | 6.400 | 6.550 | 6.250 | 6.350 | 1,235,491 | -0.10(-1.55%) |
May 02, 2018 | 6.350 | 6.550 | 6.300 | 6.450 | 1,382,519 | +0.12(+1.98%) |