Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.135 | 6.219 | 6.117 | 6.128 | 3,506,745 | +0.01(+0.11%) |
Jul 30, 2018 | 6.121 | 6.184 | 6.065 | 6.121 | 3,686,753 | +0.03(+0.57%) |
Jul 27, 2018 | 6.149 | 6.177 | 6.065 | 6.086 | 4,175,182 | +0.01(+0.23%) |
Jul 26, 2018 | 6.100 | 6.114 | 6.058 | 6.072 | 2,664,765 | -0.03(-0.57%) |
Jul 25, 2018 | 6.100 | 6.128 | 6.058 | 6.107 | 3,268,789 | +0.01(+0.23%) |
Jul 24, 2018 | 6.100 | 6.117 | 6.072 | 6.093 | 2,660,067 | +0.04(+0.69%) |
Jul 23, 2018 | 6.058 | 6.110 | 6.030 | 6.051 | 2,302,849 | -0.01(-0.12%) |
Jul 20, 2018 | 6.072 | 6.107 | 6.037 | 6.058 | 4,078,815 | +0.03(+0.46%) |
Jul 19, 2018 | 6.184 | 6.184 | 5.995 | 6.030 | 4,234,788 | -0.19(-3.03%) |
Jul 18, 2018 | 6.289 | 6.289 | 6.128 | 6.219 | 4,649,726 | -0.17(-2.63%) |
Jul 17, 2018 | 6.240 | 6.400 | 6.215 | 6.386 | 4,832,525 | +0.11(+1.78%) |
Jul 16, 2018 | 6.309 | 6.313 | 6.219 | 6.275 | 2,053,930 | -0.03(-0.55%) |
Jul 13, 2018 | 6.268 | 6.330 | 6.261 | 6.309 | 2,350,001 | +0.01(+0.11%) |
Jul 12, 2018 | 6.191 | 6.309 | 6.180 | 6.302 | 4,540,501 | +0.14(+2.27%) |
Jul 11, 2018 | 6.268 | 6.337 | 6.163 | 6.163 | 3,335,934 | -0.13(-2.11%) |
Jul 10, 2018 | 6.393 | 6.407 | 6.282 | 6.295 | 3,557,657 | -0.10(-1.53%) |
Jul 09, 2018 | 6.309 | 6.407 | 6.302 | 6.393 | 3,848,019 | +0.08(+1.33%) |
Jul 06, 2018 | 6.163 | 6.337 | 6.100 | 6.309 | 4,783,582 | +0.33(+5.51%) |
Jul 05, 2018 | 5.832 | 5.999 | 5.807 | 5.980 | 5,208,486 | +0.23(+4.03%) |
Jul 03, 2018 | 5.749 | 5.749 | 5.749 | 0 | -0.05(-0.78%) | |
Jul 02, 2018 | 5.819 | 5.839 | 5.720 | 5.794 | 4,340,456 | +0.12(+2.04%) |
Jun 29, 2018 | 5.897 | 5.659 | 5.678 | 7,872,067 | +0.05(+0.80%) | |
Jun 28, 2018 | 5.434 | 5.668 | 5.408 | 5.633 | 15,182,400 | +0.26(+4.91%) |
Jun 27, 2018 | 5.414 | 5.543 | 5.353 | 5.369 | 7,273,201 | -0.03(-0.60%) |
Jun 26, 2018 | 5.459 | 5.472 | 5.389 | 5.401 | 7,953,607 | -0.06(-1.18%) |
Jun 25, 2018 | 5.543 | 5.549 | 5.446 | 5.466 | 5,015,473 | +0.01(+0.24%) |
Jun 22, 2018 | 5.421 | 5.511 | 5.382 | 5.453 | 8,466,542 | -0.14(-2.42%) |
Jun 21, 2018 | 5.704 | 5.716 | 5.543 | 5.588 | 6,892,574 | -0.06(-1.14%) |
Jun 20, 2018 | 5.800 | 5.800 | 5.626 | 5.652 | 8,148,543 | -0.02(-0.34%) |
Jun 19, 2018 | 5.768 | 5.781 | 5.659 | 5.671 | 6,897,511 | -0.09(-1.56%) |
Jun 18, 2018 | 5.903 | 5.916 | 5.749 | 5.762 | 4,307,907 | -0.16(-2.71%) |
Jun 15, 2018 | 5.974 | 5.874 | 5.922 | 9,701,531 | -0.05(-0.86%) | |
Jun 14, 2018 | 6.102 | 6.141 | 5.954 | 5.974 | 4,935,873 | -0.09(-1.48%) |
Jun 13, 2018 | 6.141 | 6.192 | 6.057 | 6.064 | 2,994,330 | -0.05(-0.84%) |
Jun 12, 2018 | 6.128 | 6.199 | 6.083 | 6.115 | 4,800,827 | +0.02(+0.32%) |
Jun 11, 2018 | 6.231 | 6.257 | 6.096 | 6.096 | 3,507,770 | -0.14(-2.27%) |
Jun 08, 2018 | 6.289 | 6.308 | 6.122 | 6.237 | 3,201,549 | -0.04(-0.61%) |
Jun 07, 2018 | 6.244 | 6.327 | 6.212 | 6.276 | 3,084,146 | +0.04(+0.62%) |
Jun 06, 2018 | 6.218 | 6.237 | 2,653,858 | -0.01(-0.21%) | ||
Jun 05, 2018 | 6.321 | 6.369 | 6.237 | 6.250 | 2,546,534 | -0.07(-1.12%) |
Jun 04, 2018 | 6.353 | 6.427 | 6.302 | 6.321 | 3,375,884 | +0.03(+0.41%) |
Jun 01, 2018 | 6.199 | 6.366 | 6.199 | 6.295 | 3,322,849 | +0.14(+2.19%) |
May 31, 2018 | 6.372 | 6.385 | 6.154 | 6.160 | 6,729,926 | -0.23(-3.52%) |
May 30, 2018 | 6.366 | 6.392 | 6.302 | 6.385 | 3,662,965 | +0.05(+0.81%) |
May 29, 2018 | 6.372 | 6.437 | 6.263 | 6.334 | 4,333,136 | -0.08(-1.20%) |
May 25, 2018 | 6.411 | 6.411 | 6.411 | 0 | +0.10(+1.63%) | |
May 24, 2018 | 6.527 | 6.527 | 6.282 | 6.308 | 4,561,979 | -0.21(-3.16%) |
May 23, 2018 | 6.649 | 6.675 | 6.469 | 6.514 | 3,662,066 | -0.24(-3.52%) |
May 22, 2018 | 6.765 | 6.861 | 6.713 | 6.752 | 3,133,765 | +0.01(+0.19%) |
May 21, 2018 | 6.623 | 6.800 | 6.623 | 6.739 | 2,534,793 | +0.15(+2.34%) |
May 18, 2018 | 6.578 | 6.597 | 6.523 | 6.585 | 2,336,109 | +0.01(+0.10%) |
May 17, 2018 | 6.597 | 6.675 | 6.546 | 6.578 | 2,522,686 | +0.01(+0.10%) |
May 16, 2018 | 6.507 | 6.585 | 6.501 | 6.572 | 3,331,961 | +0.12(+1.79%) |
May 15, 2018 | 6.488 | 6.527 | 6.405 | 6.456 | 3,317,201 | -0.08(-1.18%) |
May 14, 2018 | 6.559 | 6.591 | 6.498 | 6.533 | 1,803,839 | +0.01(+0.20%) |
May 11, 2018 | 6.552 | 6.597 | 6.450 | 6.520 | 2,465,352 | -0.02(-0.29%) |
May 10, 2018 | 6.623 | 6.642 | 6.469 | 6.540 | 4,390,170 | -0.05(-0.78%) |
May 09, 2018 | 6.617 | 6.649 | 6.546 | 6.591 | 2,117,055 | +0.01(+0.10%) |
May 08, 2018 | 6.585 | 6.642 | 6.520 | 6.585 | 2,377,295 | -0.09(-1.35%) |
May 07, 2018 | 6.565 | 6.752 | 6.540 | 6.675 | 3,661,774 | +0.12(+1.76%) |
May 04, 2018 | 6.501 | 6.591 | 6.462 | 6.559 | 2,117,581 | +0.01(+0.10%) |
May 03, 2018 | 6.475 | 6.591 | 6.456 | 6.552 | 2,470,954 | +0.05(+0.79%) |
May 02, 2018 | 6.604 | 6.614 | 6.408 | 6.501 | 4,691,553 | -0.17(-2.60%) |