Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.214 | 7.360 | 7.204 | 7.262 | 8,637,846 | -0.08(-1.06%) |
Jul 30, 2018 | 7.301 | 7.379 | 7.223 | 7.340 | 5,348,260 | +0.08(+1.07%) |
Jul 27, 2018 | 7.243 | 7.399 | 7.175 | 7.262 | 8,093,116 | +0.02(+0.27%) |
Jul 26, 2018 | 6.951 | 7.356 | 6.873 | 7.243 | 16,529,130 | +0.37(+5.39%) |
Jul 25, 2018 | 6.775 | 6.970 | 6.746 | 6.873 | 11,951,185 | +0.08(+1.15%) |
Jul 24, 2018 | 6.609 | 6.848 | 6.551 | 6.795 | 9,362,243 | +0.26(+4.03%) |
Jul 23, 2018 | 6.395 | 6.551 | 6.297 | 6.531 | 4,058,680 | +0.05(+0.75%) |
Jul 20, 2018 | 6.580 | 6.639 | 6.453 | 6.483 | 2,962,299 | -0.03(-0.45%) |
Jul 19, 2018 | 6.502 | 6.619 | 6.453 | 6.512 | 6,531,793 | -0.08(-1.18%) |
Jul 18, 2018 | 6.473 | 6.639 | 6.395 | 6.590 | 5,112,990 | +0.13(+1.96%) |
Jul 17, 2018 | 6.434 | 6.541 | 6.390 | 6.463 | 7,848,015 | -0.07(-1.04%) |
Jul 16, 2018 | 6.531 | 6.629 | 6.424 | 6.531 | 4,768,126 | -0.07(-1.03%) |
Jul 13, 2018 | 6.648 | 6.668 | 6.561 | 6.600 | 4,759,499 | -0.09(-1.31%) |
Jul 12, 2018 | 6.795 | 6.882 | 6.678 | 6.687 | 4,585,652 | -0.08(-1.15%) |
Jul 11, 2018 | 6.756 | 6.834 | 6.717 | 6.765 | 3,930,900 | -0.09(-1.28%) |
Jul 10, 2018 | 6.804 | 6.887 | 6.741 | 6.853 | 4,486,382 | +0.06(+0.86%) |
Jul 09, 2018 | 6.834 | 6.892 | 6.678 | 6.795 | 9,125,456 | +0.01(+0.14%) |
Jul 06, 2018 | 6.795 | 6.892 | 6.746 | 6.785 | 7,285,621 | -0.01(-0.14%) |
Jul 05, 2018 | 6.512 | 6.824 | 6.492 | 6.795 | 11,858,041 | +0.33(+5.13%) |
Jul 03, 2018 | 6.463 | 6.463 | 6.463 | 0 | +0.28(+4.57%) | |
Jul 02, 2018 | 6.200 | 6.254 | 6.112 | 6.180 | 9,238,534 | -0.21(-3.35%) |
Jun 29, 2018 | 6.444 | 6.551 | 6.288 | 6.395 | 12,463,218 | -0.01(-0.15%) |
Jun 28, 2018 | 6.278 | 6.453 | 6.190 | 6.405 | 12,329,497 | +0.15(+2.34%) |
Jun 27, 2018 | 6.492 | 6.541 | 6.239 | 6.258 | 10,940,247 | -0.18(-2.73%) |
Jun 26, 2018 | 6.200 | 6.458 | 6.161 | 6.434 | 13,585,623 | +0.26(+4.27%) |
Jun 25, 2018 | 6.190 | 6.210 | 6.054 | 6.171 | 7,029,706 | -0.04(-0.63%) |
Jun 22, 2018 | 6.083 | 6.249 | 6.054 | 6.210 | 5,733,018 | +0.19(+3.07%) |
Jun 21, 2018 | 6.288 | 6.463 | 6.015 | 6.024 | 11,483,127 | -0.15(-2.37%) |
Jun 20, 2018 | 6.073 | 6.200 | 6.029 | 6.171 | 5,835,664 | +0.12(+1.93%) |
Jun 19, 2018 | 5.946 | 6.112 | 5.927 | 6.054 | 6,153,884 | +0.04(+0.65%) |
Jun 18, 2018 | 6.005 | 6.044 | 5.903 | 6.015 | 3,855,442 | -0.08(-1.28%) |
Jun 15, 2018 | 6.102 | 5.985 | 6.093 | 4,079,958 | +0.05(+0.81%) | |
Jun 14, 2018 | 5.898 | 6.088 | 5.898 | 6.044 | 12,576,058 | +0.09(+1.47%) |
Jun 13, 2018 | 5.995 | 6.063 | 5.898 | 5.956 | 6,021,907 | -0.01(-0.16%) |
Jun 12, 2018 | 6.034 | 6.078 | 5.946 | 5.966 | 4,335,695 | -0.07(-1.13%) |
Jun 11, 2018 | 5.878 | 6.054 | 5.849 | 6.034 | 8,210,204 | +0.16(+2.65%) |
Jun 08, 2018 | 5.839 | 5.907 | 5.781 | 5.878 | 9,585,965 | +0.08(+1.34%) |
Jun 07, 2018 | 5.849 | 5.868 | 5.732 | 5.800 | 10,804,016 | -0.09(-1.49%) |
Jun 06, 2018 | 5.917 | 5.888 | 7,591,828 | +0.08(+1.34%) | ||
Jun 05, 2018 | 5.849 | 5.883 | 5.761 | 5.810 | 12,717,769 | -0.06(-1.00%) |
Jun 04, 2018 | 5.810 | 5.912 | 5.810 | 5.868 | 11,260,965 | +0.07(+1.18%) |
Jun 01, 2018 | 5.878 | 5.907 | 5.795 | 5.800 | 3,902,443 | -0.01(-0.17%) |
May 31, 2018 | 5.800 | 5.829 | 5.732 | 5.810 | 14,780,718 | +0.00(+0.00%) |
May 30, 2018 | 5.859 | 5.868 | 5.761 | 5.810 | 4,976,616 | -0.01(-0.17%) |
May 29, 2018 | 5.790 | 5.839 | 5.751 | 5.820 | 6,959,160 | -0.08(-1.32%) |
May 25, 2018 | 5.898 | 5.898 | 5.898 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.878 | 5.947 | 5.795 | 5.868 | 5,616,809 | -0.08(-1.31%) |
May 23, 2018 | 5.849 | 6.010 | 5.786 | 5.946 | 9,783,156 | +0.07(+1.16%) |
May 22, 2018 | 5.868 | 5.927 | 5.859 | 5.878 | 5,608,900 | +0.02(+0.33%) |
May 21, 2018 | 5.839 | 5.990 | 5.747 | 5.859 | 12,440,077 | +0.14(+2.39%) |
May 18, 2018 | 5.644 | 5.722 | 5.571 | 5.722 | 14,588,512 | +0.03(+0.51%) |
May 17, 2018 | 5.849 | 5.898 | 5.659 | 5.693 | 8,195,513 | -0.18(-2.99%) |
May 16, 2018 | 5.703 | 5.898 | 5.703 | 5.868 | 6,838,475 | +0.19(+3.26%) |
May 15, 2018 | 5.693 | 5.722 | 5.586 | 5.683 | 6,935,994 | -0.06(-1.02%) |
May 14, 2018 | 5.849 | 5.859 | 5.732 | 5.742 | 4,599,440 | -0.11(-1.83%) |
May 11, 2018 | 5.917 | 5.946 | 5.771 | 5.849 | 3,679,382 | -0.04(-0.66%) |
May 10, 2018 | 5.888 | 6.005 | 5.839 | 5.888 | 5,709,890 | +0.08(+1.34%) |
May 09, 2018 | 5.829 | 5.849 | 5.712 | 5.810 | 4,651,350 | +0.02(+0.34%) |
May 08, 2018 | 5.654 | 5.792 | 5.654 | 5.790 | 6,022,734 | +0.13(+2.24%) |
May 07, 2018 | 5.800 | 5.820 | 5.620 | 5.664 | 9,000,761 | -0.15(-2.52%) |
May 04, 2018 | 5.878 | 5.888 | 5.742 | 5.810 | 7,609,280 | +0.02(+0.34%) |
May 03, 2018 | 5.849 | 5.868 | 5.712 | 5.790 | 11,110,831 | -0.02(-0.34%) |
May 02, 2018 | 5.927 | 5.946 | 5.790 | 5.810 | 10,450,456 | -0.11(-1.81%) |