Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.570 | 6.615 | 6.509 | 6.555 | 4,560,516 | +0.02(+0.23%) |
Jul 30, 2018 | 6.532 | 6.630 | 6.517 | 6.540 | 1,805,828 | +0.02(+0.35%) |
Jul 27, 2018 | 6.652 | 6.678 | 6.472 | 6.517 | 1,982,536 | -0.12(-1.81%) |
Jul 26, 2018 | 6.494 | 6.814 | 6.494 | 6.637 | 2,678,194 | +0.12(+1.84%) |
Jul 25, 2018 | 6.555 | 6.592 | 6.457 | 6.517 | 3,193,226 | -0.05(-0.69%) |
Jul 24, 2018 | 6.547 | 6.667 | 6.513 | 6.562 | 2,492,186 | +0.09(+1.39%) |
Jul 23, 2018 | 6.457 | 6.547 | 6.401 | 6.472 | 2,470,236 | -0.02(-0.23%) |
Jul 20, 2018 | 6.517 | 6.562 | 6.472 | 6.487 | 2,092,850 | -0.02(-0.35%) |
Jul 19, 2018 | 6.457 | 6.540 | 6.352 | 6.509 | 3,378,336 | +0.05(+0.70%) |
Jul 18, 2018 | 6.517 | 6.555 | 6.397 | 6.464 | 2,580,904 | -0.05(-0.81%) |
Jul 17, 2018 | 6.555 | 6.592 | 6.494 | 6.517 | 4,623,965 | -0.05(-0.80%) |
Jul 16, 2018 | 6.727 | 6.750 | 6.524 | 6.570 | 2,558,784 | -0.16(-2.34%) |
Jul 13, 2018 | 6.712 | 6.806 | 6.690 | 6.727 | 2,747,102 | -0.03(-0.44%) |
Jul 12, 2018 | 6.780 | 6.802 | 6.682 | 6.757 | 2,126,696 | +0.00(+0.00%) |
Jul 11, 2018 | 6.847 | 6.885 | 6.735 | 6.757 | 2,940,489 | -0.13(-1.85%) |
Jul 10, 2018 | 6.967 | 6.982 | 6.832 | 6.885 | 1,582,378 | -0.08(-1.08%) |
Jul 09, 2018 | 6.847 | 6.975 | 6.840 | 6.960 | 5,013,780 | +0.12(+1.76%) |
Jul 06, 2018 | 6.855 | 6.967 | 6.765 | 6.840 | 2,051,251 | +0.02(+0.22%) |
Jul 05, 2018 | 6.682 | 6.862 | 6.615 | 6.825 | 3,592,743 | +0.17(+2.60%) |
Jul 03, 2018 | 6.652 | 6.652 | 6.652 | 0 | +0.16(+2.43%) | |
Jul 02, 2018 | 6.389 | 6.509 | 6.314 | 6.494 | 2,668,980 | +0.06(+0.93%) |
Jun 29, 2018 | 6.374 | 6.509 | 6.374 | 6.434 | 4,260,231 | +0.09(+1.42%) |
Jun 28, 2018 | 6.449 | 6.468 | 6.089 | 6.344 | 4,643,985 | -0.13(-1.97%) |
Jun 27, 2018 | 6.652 | 6.675 | 6.472 | 6.472 | 2,605,158 | -0.17(-2.60%) |
Jun 26, 2018 | 6.795 | 6.832 | 6.637 | 6.645 | 2,589,929 | -0.14(-2.10%) |
Jun 25, 2018 | 6.885 | 6.885 | 6.678 | 6.787 | 3,458,495 | -0.15(-2.16%) |
Jun 22, 2018 | 6.998 | 7.013 | 6.780 | 6.937 | 24,954,596 | -0.02(-0.22%) |
Jun 21, 2018 | 7.170 | 7.200 | 6.907 | 6.952 | 2,635,278 | -0.23(-3.24%) |
Jun 20, 2018 | 7.200 | 7.260 | 7.125 | 7.185 | 2,114,537 | -0.03(-0.42%) |
Jun 19, 2018 | 7.170 | 7.290 | 7.020 | 7.215 | 3,132,260 | +0.00(+0.00%) |
Jun 18, 2018 | 6.825 | 7.272 | 6.825 | 7.215 | 3,882,818 | +0.40(+5.84%) |
Jun 15, 2018 | 6.915 | 6.674 | 6.817 | 4,853,283 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.118 | 7.155 | 6.847 | 6.915 | 2,838,494 | -0.20(-2.85%) |
Jun 13, 2018 | 7.208 | 7.268 | 7.076 | 7.118 | 1,831,563 | -0.09(-1.25%) |
Jun 12, 2018 | 7.253 | 7.283 | 7.170 | 7.208 | 1,780,051 | -0.02(-0.31%) |
Jun 11, 2018 | 7.103 | 7.238 | 7.103 | 7.230 | 1,839,812 | +0.14(+2.01%) |
Jun 08, 2018 | 7.013 | 7.110 | 7.013 | 7.088 | 1,846,209 | +0.06(+0.85%) |
Jun 07, 2018 | 7.005 | 7.095 | 6.900 | 7.028 | 1,835,690 | +0.04(+0.54%) |
Jun 06, 2018 | 6.847 | 6.990 | 1,949,288 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.907 | 6.982 | 6.877 | 6.982 | 1,852,347 | +0.06(+0.87%) |
Jun 04, 2018 | 6.810 | 6.945 | 6.795 | 6.922 | 2,689,544 | +0.15(+2.22%) |
Jun 01, 2018 | 6.832 | 6.877 | 6.712 | 6.772 | 2,585,946 | +0.09(+1.35%) |
May 31, 2018 | 6.697 | 6.712 | 6.615 | 6.682 | 5,817,451 | +0.06(+0.91%) |
May 30, 2018 | 6.645 | 6.727 | 6.600 | 6.622 | 1,696,785 | +0.02(+0.34%) |
May 29, 2018 | 6.540 | 6.660 | 6.511 | 6.600 | 2,416,372 | +0.02(+0.34%) |
May 25, 2018 | 6.577 | 6.577 | 6.577 | 0 | +0.05(+0.69%) | |
May 24, 2018 | 6.600 | 6.637 | 6.502 | 6.532 | 2,728,053 | -0.05(-0.71%) |
May 23, 2018 | 6.763 | 6.799 | 6.572 | 6.579 | 4,511,768 | -0.21(-3.14%) |
May 22, 2018 | 6.799 | 6.858 | 6.763 | 6.792 | 2,045,523 | +0.04(+0.54%) |
May 21, 2018 | 6.755 | 6.829 | 6.711 | 6.755 | 2,009,439 | +0.04(+0.55%) |
May 18, 2018 | 6.748 | 6.755 | 6.634 | 6.719 | 2,693,911 | -0.04(-0.54%) |
May 17, 2018 | 6.792 | 6.851 | 6.748 | 6.755 | 2,379,269 | -0.01(-0.22%) |
May 16, 2018 | 6.638 | 6.807 | 6.638 | 6.770 | 2,399,940 | +0.15(+2.22%) |
May 15, 2018 | 6.601 | 6.770 | 6.586 | 6.623 | 2,414,871 | +0.04(+0.56%) |
May 14, 2018 | 6.741 | 6.814 | 6.572 | 6.586 | 5,416,398 | -0.15(-2.18%) |
May 11, 2018 | 6.697 | 6.770 | 6.667 | 6.733 | 1,706,066 | +0.03(+0.44%) |
May 10, 2018 | 6.594 | 6.748 | 6.575 | 6.704 | 3,408,195 | +0.18(+2.70%) |
May 09, 2018 | 6.498 | 6.586 | 6.344 | 6.527 | 7,977,882 | +0.01(+0.23%) |
May 08, 2018 | 6.483 | 6.645 | 6.425 | 6.513 | 4,016,689 | +0.04(+0.57%) |
May 07, 2018 | 6.358 | 6.616 | 6.322 | 6.476 | 4,537,900 | +0.12(+1.97%) |
May 04, 2018 | 6.233 | 6.447 | 6.101 | 6.351 | 5,107,641 | +0.07(+1.05%) |
May 03, 2018 | 6.608 | 6.616 | 6.278 | 6.285 | 6,452,467 | -0.34(-5.11%) |
May 02, 2018 | 7.535 | 7.535 | 6.616 | 6.623 | 6,247,676 | -0.75(-10.17%) |