Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.198 | 6.277 | 6.189 | 6.215 | 15,779,230 | +0.03(+0.43%) |
Jul 30, 2018 | 6.260 | 6.295 | 6.145 | 6.189 | 16,432,573 | -0.08(-1.27%) |
Jul 27, 2018 | 6.401 | 6.424 | 6.233 | 6.269 | 18,068,796 | -0.11(-1.67%) |
Jul 26, 2018 | 6.357 | 6.455 | 6.313 | 6.375 | 15,713,094 | +0.05(+0.84%) |
Jul 25, 2018 | 6.286 | 6.375 | 6.246 | 6.322 | 18,238,424 | +0.14(+2.29%) |
Jul 24, 2018 | 6.348 | 6.176 | 6.180 | 19,598,438 | -0.12(-1.97%) | |
Jul 23, 2018 | 6.260 | 6.322 | 6.260 | 6.304 | 9,577,776 | +0.01(+0.14%) |
Jul 20, 2018 | 6.331 | 6.331 | 6.260 | 6.295 | 13,047,188 | -0.03(-0.42%) |
Jul 19, 2018 | 6.295 | 6.357 | 6.273 | 6.322 | 14,290,788 | +0.01(+0.14%) |
Jul 18, 2018 | 6.269 | 6.375 | 6.251 | 6.313 | 16,661,387 | +0.05(+0.85%) |
Jul 17, 2018 | 6.198 | 6.286 | 6.189 | 6.260 | 12,385,272 | +0.03(+0.43%) |
Jul 16, 2018 | 6.286 | 6.313 | 6.207 | 6.233 | 11,823,071 | -0.05(-0.85%) |
Jul 13, 2018 | 6.286 | 10,149,278 | -0.01(-0.14%) | |||
Jul 12, 2018 | 6.295 | 6.215 | 6.295 | 12,459,188 | +0.05(+0.85%) | |
Jul 11, 2018 | 6.224 | 6.277 | 6.180 | 6.242 | 14,189,073 | +0.03(+0.43%) |
Jul 10, 2018 | 6.251 | 6.269 | 6.145 | 6.215 | 13,518,707 | -0.02(-0.28%) |
Jul 09, 2018 | 6.242 | 6.251 | 6.162 | 6.233 | 14,157,100 | +0.04(+0.57%) |
Jul 06, 2018 | 6.092 | 6.198 | 6.078 | 6.198 | 10,764,505 | +0.09(+1.45%) |
Jul 05, 2018 | 6.012 | 6.158 | 5.968 | 6.109 | 15,797,948 | +0.13(+2.22%) |
Jul 03, 2018 | 5.976 | 5.976 | 5.976 | 0 | -0.06(-1.03%) | |
Jul 02, 2018 | 5.976 | 6.056 | 5.950 | 6.038 | 12,616,390 | +0.04(+0.74%) |
Jun 29, 2018 | 6.127 | 6.127 | 5.994 | 5.994 | 20,314,754 | -0.04(-0.73%) |
Jun 28, 2018 | 5.923 | 6.047 | 5.861 | 6.038 | 43,389,308 | +0.15(+2.56%) |
Jun 27, 2018 | 6.100 | 6.109 | 5.852 | 5.888 | 46,902,628 | -0.24(-3.90%) |
Jun 26, 2018 | 6.092 | 6.180 | 5.861 | 6.127 | 33,492,762 | -0.12(-1.98%) |
Jun 25, 2018 | 6.331 | 6.366 | 6.207 | 6.251 | 22,435,156 | -0.07(-1.12%) |
Jun 22, 2018 | 6.375 | 6.410 | 6.313 | 6.322 | 35,124,416 | -0.02(-0.28%) |
Jun 21, 2018 | 6.446 | 6.463 | 6.233 | 6.339 | 34,484,632 | -0.31(-4.66%) |
Jun 20, 2018 | 6.614 | 6.658 | 6.561 | 6.649 | 14,693,526 | +0.04(+0.54%) |
Jun 19, 2018 | 6.702 | 6.561 | 6.614 | 26,941,558 | -0.15(-2.23%) | |
Jun 18, 2018 | 6.729 | 6.818 | 6.676 | 6.764 | 18,671,050 | +0.05(+0.79%) |
Jun 15, 2018 | 6.720 | 6.534 | 6.711 | 33,384,266 | +0.18(+2.71%) | |
Jun 14, 2018 | 6.508 | 6.570 | 6.481 | 6.534 | 16,912,946 | +0.06(+0.96%) |
Jun 13, 2018 | 6.463 | 6.525 | 6.437 | 6.472 | 14,036,568 | +0.04(+0.55%) |
Jun 12, 2018 | 6.419 | 6.503 | 6.393 | 6.437 | 14,670,175 | +0.04(+0.69%) |
Jun 11, 2018 | 6.401 | 6.490 | 6.386 | 6.393 | 13,879,930 | -0.02(-0.28%) |
Jun 08, 2018 | 6.366 | 6.410 | 6.295 | 6.410 | 10,526,222 | +0.05(+0.84%) |
Jun 07, 2018 | 6.348 | 6.401 | 6.313 | 6.357 | 11,832,070 | +0.03(+0.42%) |
Jun 06, 2018 | 6.375 | 6.331 | 15,050,370 | +0.08(+1.27%) | ||
Jun 05, 2018 | 6.295 | 6.313 | 6.225 | 6.251 | 14,312,686 | -0.04(-0.56%) |
Jun 04, 2018 | 6.269 | 6.313 | 6.224 | 6.286 | 15,767,199 | +0.03(+0.42%) |
Jun 01, 2018 | 6.313 | 6.322 | 6.242 | 6.260 | 17,545,244 | -0.03(-0.42%) |
May 31, 2018 | 6.331 | 6.401 | 6.269 | 6.286 | 39,730,104 | -0.02(-0.28%) |
May 30, 2018 | 6.207 | 6.331 | 6.162 | 6.304 | 29,242,774 | +0.12(+2.01%) |
May 29, 2018 | 6.136 | 6.198 | 6.127 | 6.180 | 12,778,022 | +0.03(+0.43%) |
May 25, 2018 | 6.154 | 6.154 | 6.154 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.154 | 6.180 | 6.065 | 6.127 | 13,961,786 | -0.01(-0.14%) |
May 23, 2018 | 6.118 | 6.162 | 6.109 | 6.136 | 14,215,681 | -0.01(-0.14%) |
May 22, 2018 | 6.224 | 6.264 | 6.136 | 6.145 | 16,488,289 | -0.05(-0.86%) |
May 21, 2018 | 6.189 | 6.224 | 6.118 | 6.198 | 13,853,315 | +0.03(+0.43%) |
May 18, 2018 | 6.136 | 6.189 | 6.109 | 6.171 | 17,505,106 | +0.07(+1.16%) |
May 17, 2018 | 6.136 | 6.207 | 6.083 | 6.100 | 16,030,064 | -0.04(-0.58%) |
May 16, 2018 | 6.109 | 6.207 | 6.048 | 6.136 | 24,095,834 | +0.05(+0.87%) |
May 15, 2018 | 6.030 | 6.109 | 6.003 | 6.083 | 15,405,363 | +0.02(+0.29%) |
May 14, 2018 | 6.003 | 6.109 | 6.003 | 6.065 | 10,863,208 | +0.05(+0.88%) |
May 11, 2018 | 6.047 | 6.087 | 5.994 | 6.012 | 12,943,645 | -0.03(-0.44%) |
May 10, 2018 | 5.994 | 6.127 | 5.985 | 6.038 | 21,003,206 | +0.04(+0.74%) |
May 09, 2018 | 5.888 | 6.003 | 5.826 | 5.994 | 22,099,466 | +0.13(+2.28%) |
May 08, 2018 | 5.905 | 5.922 | 5.799 | 5.860 | 18,818,248 | -0.07(-1.19%) |
May 07, 2018 | 5.887 | 5.967 | 5.869 | 5.931 | 20,779,724 | +0.04(+0.60%) |
May 04, 2018 | 5.701 | 5.940 | 5.693 | 5.896 | 34,738,916 | +0.15(+2.62%) |
May 03, 2018 | 5.578 | 5.781 | 5.578 | 5.746 | 28,412,802 | +0.16(+2.85%) |
May 02, 2018 | 5.586 | 5.657 | 5.569 | 5.586 | 17,306,878 | +0.00(+0.00%) |