Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.252 | 6.332 | 6.243 | 6.270 | 15,642,955 | +0.03(+0.43%) |
Jul 30, 2018 | 6.314 | 6.350 | 6.198 | 6.243 | 16,290,655 | -0.08(-1.27%) |
Jul 27, 2018 | 6.457 | 6.480 | 6.288 | 6.323 | 17,912,746 | -0.11(-1.67%) |
Jul 26, 2018 | 6.413 | 6.511 | 6.368 | 6.430 | 15,577,390 | +0.05(+0.84%) |
Jul 25, 2018 | 6.341 | 6.430 | 6.301 | 6.377 | 18,080,910 | +0.14(+2.29%) |
Jul 24, 2018 | 6.404 | 6.229 | 6.234 | 19,429,178 | -0.13(-1.97%) | |
Jul 23, 2018 | 6.314 | 6.377 | 6.314 | 6.359 | 9,495,059 | +0.01(+0.14%) |
Jul 20, 2018 | 6.386 | 6.386 | 6.314 | 6.350 | 12,934,508 | -0.03(-0.42%) |
Jul 19, 2018 | 6.350 | 6.413 | 6.328 | 6.377 | 14,167,367 | +0.01(+0.14%) |
Jul 18, 2018 | 6.323 | 6.430 | 6.305 | 6.368 | 16,517,493 | +0.05(+0.85%) |
Jul 17, 2018 | 6.252 | 6.341 | 6.243 | 6.314 | 12,278,308 | +0.03(+0.43%) |
Jul 16, 2018 | 6.341 | 6.368 | 6.261 | 6.288 | 11,720,962 | -0.05(-0.85%) |
Jul 13, 2018 | 6.341 | 10,061,625 | -0.01(-0.14%) | |||
Jul 12, 2018 | 6.350 | 6.270 | 6.350 | 12,351,586 | +0.05(+0.85%) | |
Jul 11, 2018 | 6.279 | 6.332 | 6.234 | 6.296 | 14,066,531 | +0.03(+0.43%) |
Jul 10, 2018 | 6.305 | 6.323 | 6.198 | 6.270 | 13,401,954 | -0.02(-0.28%) |
Jul 09, 2018 | 6.296 | 6.305 | 6.216 | 6.288 | 14,034,834 | +0.04(+0.57%) |
Jul 06, 2018 | 6.145 | 6.252 | 6.131 | 6.252 | 10,671,539 | +0.09(+1.45%) |
Jul 05, 2018 | 6.064 | 6.212 | 6.020 | 6.162 | 15,661,511 | +0.13(+2.22%) |
Jul 03, 2018 | 6.029 | 6.029 | 6.029 | 0 | -0.06(-1.03%) | |
Jul 02, 2018 | 6.029 | 6.109 | 6.002 | 6.091 | 12,507,430 | +0.04(+0.74%) |
Jun 29, 2018 | 6.180 | 6.180 | 6.046 | 6.046 | 20,139,308 | -0.04(-0.73%) |
Jun 28, 2018 | 5.975 | 6.100 | 5.912 | 6.091 | 43,014,580 | +0.15(+2.56%) |
Jun 27, 2018 | 6.154 | 6.162 | 5.903 | 5.939 | 46,497,560 | -0.24(-3.90%) |
Jun 26, 2018 | 6.145 | 6.234 | 5.912 | 6.180 | 33,203,506 | -0.13(-1.98%) |
Jun 25, 2018 | 6.386 | 6.421 | 6.261 | 6.305 | 22,241,398 | -0.07(-1.12%) |
Jun 22, 2018 | 6.430 | 6.466 | 6.368 | 6.377 | 34,821,068 | -0.02(-0.28%) |
Jun 21, 2018 | 6.502 | 6.520 | 6.288 | 6.395 | 34,186,812 | -0.31(-4.66%) |
Jun 20, 2018 | 6.672 | 6.716 | 6.618 | 6.707 | 14,566,627 | +0.04(+0.54%) |
Jun 19, 2018 | 6.761 | 6.618 | 6.672 | 26,708,880 | -0.15(-2.23%) | |
Jun 18, 2018 | 6.788 | 6.877 | 6.734 | 6.823 | 18,509,800 | +0.05(+0.79%) |
Jun 15, 2018 | 6.779 | 6.591 | 6.770 | 33,095,948 | +0.18(+2.71%) | |
Jun 14, 2018 | 6.564 | 6.627 | 6.538 | 6.591 | 16,766,880 | +0.06(+0.96%) |
Jun 13, 2018 | 6.520 | 6.582 | 6.493 | 6.529 | 13,915,343 | +0.04(+0.55%) |
Jun 12, 2018 | 6.475 | 6.560 | 6.448 | 6.493 | 14,543,477 | +0.04(+0.69%) |
Jun 11, 2018 | 6.457 | 6.547 | 6.442 | 6.448 | 13,760,058 | -0.02(-0.28%) |
Jun 08, 2018 | 6.421 | 6.466 | 6.350 | 6.466 | 10,435,314 | +0.05(+0.84%) |
Jun 07, 2018 | 6.404 | 6.457 | 6.368 | 6.413 | 11,729,884 | +0.03(+0.42%) |
Jun 06, 2018 | 6.430 | 6.386 | 14,920,390 | +0.08(+1.27%) | ||
Jun 05, 2018 | 6.350 | 6.368 | 6.279 | 6.305 | 14,189,076 | -0.04(-0.56%) |
Jun 04, 2018 | 6.323 | 6.368 | 6.279 | 6.341 | 15,631,028 | +0.03(+0.42%) |
Jun 01, 2018 | 6.368 | 6.377 | 6.296 | 6.314 | 17,393,716 | -0.03(-0.42%) |
May 31, 2018 | 6.386 | 6.457 | 6.323 | 6.341 | 39,386,980 | -0.02(-0.28%) |
May 30, 2018 | 6.261 | 6.386 | 6.216 | 6.359 | 28,990,222 | +0.13(+2.01%) |
May 29, 2018 | 6.189 | 6.252 | 6.180 | 6.234 | 12,667,666 | +0.03(+0.43%) |
May 25, 2018 | 6.207 | 6.207 | 6.207 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.207 | 6.234 | 6.118 | 6.180 | 13,841,207 | -0.01(-0.14%) |
May 23, 2018 | 6.171 | 6.216 | 6.162 | 6.189 | 14,092,909 | -0.01(-0.14%) |
May 22, 2018 | 6.279 | 6.319 | 6.189 | 6.198 | 16,345,890 | -0.05(-0.86%) |
May 21, 2018 | 6.243 | 6.279 | 6.171 | 6.252 | 13,733,673 | +0.03(+0.43%) |
May 18, 2018 | 6.189 | 6.243 | 6.162 | 6.225 | 17,353,924 | +0.07(+1.16%) |
May 17, 2018 | 6.189 | 6.261 | 6.136 | 6.154 | 15,891,622 | -0.04(-0.58%) |
May 16, 2018 | 6.162 | 6.261 | 6.101 | 6.189 | 23,887,734 | +0.05(+0.87%) |
May 15, 2018 | 6.082 | 6.162 | 6.055 | 6.136 | 15,272,316 | +0.02(+0.29%) |
May 14, 2018 | 6.055 | 6.162 | 6.055 | 6.118 | 10,769,389 | +0.05(+0.88%) |
May 11, 2018 | 6.100 | 6.140 | 6.046 | 6.064 | 12,831,859 | -0.03(-0.44%) |
May 10, 2018 | 6.046 | 6.180 | 6.037 | 6.091 | 20,821,814 | +0.04(+0.74%) |
May 09, 2018 | 5.939 | 6.055 | 5.877 | 6.046 | 21,908,606 | +0.13(+2.28%) |
May 08, 2018 | 5.956 | 5.974 | 5.849 | 5.912 | 18,655,726 | -0.07(-1.19%) |
May 07, 2018 | 5.938 | 6.019 | 5.920 | 5.983 | 20,600,262 | +0.04(+0.60%) |
May 04, 2018 | 5.751 | 5.992 | 5.742 | 5.947 | 34,438,900 | +0.15(+2.62%) |
May 03, 2018 | 5.626 | 5.831 | 5.626 | 5.796 | 28,167,420 | +0.16(+2.85%) |
May 02, 2018 | 5.635 | 5.706 | 5.617 | 5.635 | 17,157,410 | +0.00(+0.00%) |