Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.023 | 7.044 | 6.961 | 7.008 | 988,045 | -0.02(-0.22%) |
Jul 30, 2018 | 7.013 | 7.028 | 6.966 | 7.023 | 698,057 | +0.04(+0.59%) |
Jul 27, 2018 | 6.997 | 7.018 | 6.956 | 6.982 | 1,033,744 | -0.04(-0.52%) |
Jul 26, 2018 | 7.054 | 7.065 | 6.987 | 7.018 | 563,577 | -0.03(-0.37%) |
Jul 25, 2018 | 7.023 | 7.044 | 6.992 | 7.044 | 634,495 | +0.05(+0.67%) |
Jul 24, 2018 | 6.971 | 7.013 | 6.956 | 6.997 | 876,672 | +0.05(+0.67%) |
Jul 23, 2018 | 7.034 | 7.044 | 6.930 | 6.951 | 967,293 | -0.05(-0.74%) |
Jul 20, 2018 | 6.982 | 7.018 | 6.956 | 7.002 | 1,032,853 | +0.02(+0.22%) |
Jul 19, 2018 | 7.002 | 7.034 | 6.951 | 6.987 | 1,209,369 | +0.01(+0.15%) |
Jul 18, 2018 | 6.847 | 6.987 | 6.847 | 6.976 | 1,539,610 | +0.14(+2.05%) |
Jul 17, 2018 | 6.790 | 6.852 | 6.790 | 6.836 | 620,310 | +0.04(+0.61%) |
Jul 16, 2018 | 6.795 | 6.811 | 6.779 | 6.795 | 460,290 | +0.02(+0.23%) |
Jul 13, 2018 | 6.743 | 6.795 | 6.743 | 6.779 | 714,590 | +0.03(+0.46%) |
Jul 12, 2018 | 6.743 | 6.764 | 6.707 | 6.748 | 547,820 | +0.02(+0.23%) |
Jul 11, 2018 | 6.696 | 6.743 | 6.696 | 6.733 | 3,598,261 | +0.03(+0.46%) |
Jul 10, 2018 | 6.712 | 6.733 | 6.696 | 6.702 | 654,617 | +0.01(+0.08%) |
Jul 09, 2018 | 6.691 | 6.728 | 6.681 | 6.696 | 539,993 | +0.02(+0.23%) |
Jul 06, 2018 | 6.650 | 6.703 | 6.645 | 6.681 | 629,101 | +0.01(+0.16%) |
Jul 05, 2018 | 6.696 | 6.696 | 6.639 | 6.670 | 453,864 | -0.02(-0.23%) |
Jul 03, 2018 | 6.686 | 6.686 | 6.686 | 0 | +0.09(+1.42%) | |
Jul 02, 2018 | 6.556 | 6.593 | 6.515 | 6.593 | 804,067 | +0.03(+0.47%) |
Jun 29, 2018 | 6.562 | 6.593 | 6.546 | 6.562 | 1,039,611 | +0.02(+0.24%) |
Jun 28, 2018 | 6.645 | 6.645 | 6.515 | 6.546 | 1,085,551 | -0.07(-1.10%) |
Jun 27, 2018 | 6.728 | 6.759 | 6.608 | 6.619 | 1,526,801 | -0.11(-1.62%) |
Jun 26, 2018 | 6.655 | 6.733 | 6.639 | 6.728 | 1,954,521 | +0.11(+1.65%) |
Jun 25, 2018 | 6.619 | 6.631 | 6.572 | 6.619 | 1,564,202 | +0.01(+0.16%) |
Jun 22, 2018 | 6.567 | 6.634 | 6.567 | 6.608 | 1,119,920 | +0.05(+0.71%) |
Jun 21, 2018 | 6.525 | 6.608 | 6.510 | 6.562 | 1,091,215 | +0.03(+0.40%) |
Jun 20, 2018 | 6.489 | 6.556 | 6.489 | 6.536 | 1,180,194 | +0.07(+1.12%) |
Jun 19, 2018 | 6.447 | 6.499 | 6.421 | 6.463 | 1,237,854 | +0.02(+0.32%) |
Jun 18, 2018 | 6.494 | 6.500 | 6.396 | 6.442 | 963,532 | -0.05(-0.80%) |
Jun 15, 2018 | 6.473 | 6.432 | 6.494 | 1,438,080 | +0.02(+0.32%) | |
Jun 14, 2018 | 6.453 | 6.504 | 6.447 | 6.473 | 1,666,987 | +0.02(+0.32%) |
Jun 13, 2018 | 6.307 | 6.468 | 6.302 | 6.453 | 2,849,034 | +0.15(+2.30%) |
Jun 12, 2018 | 6.271 | 6.338 | 6.261 | 6.307 | 8,557,872 | -0.12(-1.94%) |
Jun 11, 2018 | 6.401 | 6.447 | 6.385 | 6.432 | 598,255 | +0.03(+0.49%) |
Jun 08, 2018 | 6.396 | 6.437 | 6.359 | 6.401 | 636,653 | +0.00(+0.00%) |
Jun 07, 2018 | 6.406 | 6.427 | 6.375 | 6.401 | 629,413 | -0.03(-0.40%) |
Jun 06, 2018 | 6.432 | 6.354 | 6.427 | 580,098 | +0.04(+0.65%) | |
Jun 05, 2018 | 6.396 | 6.416 | 6.349 | 6.385 | 735,142 | -0.03(-0.40%) |
Jun 04, 2018 | 6.442 | 6.484 | 6.354 | 6.411 | 838,428 | -0.02(-0.32%) |
Jun 01, 2018 | 6.442 | 6.473 | 6.411 | 6.432 | 291,017 | +0.01(+0.08%) |
May 31, 2018 | 6.468 | 6.479 | 6.411 | 6.427 | 506,176 | -0.03(-0.40%) |
May 30, 2018 | 6.453 | 6.473 | 6.442 | 6.453 | 428,238 | +0.02(+0.32%) |
May 29, 2018 | 6.463 | 6.463 | 6.401 | 6.432 | 569,332 | -0.01(-0.16%) |
May 25, 2018 | 6.442 | 6.442 | 6.442 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.453 | 6.453 | 6.396 | 6.421 | 518,946 | -0.02(-0.32%) |
May 23, 2018 | 6.463 | 6.479 | 6.411 | 6.442 | 697,106 | -0.04(-0.56%) |
May 22, 2018 | 6.494 | 6.530 | 6.453 | 6.479 | 547,662 | -0.01(-0.16%) |
May 21, 2018 | 6.473 | 6.520 | 6.406 | 6.489 | 930,458 | +0.02(+0.24%) |
May 18, 2018 | 6.484 | 6.489 | 6.416 | 6.473 | 519,663 | +0.01(+0.08%) |
May 17, 2018 | 6.453 | 6.510 | 6.437 | 6.468 | 603,292 | +0.03(+0.40%) |
May 16, 2018 | 6.385 | 6.463 | 6.383 | 6.442 | 658,666 | +0.05(+0.73%) |
May 15, 2018 | 6.427 | 6.427 | 6.375 | 6.396 | 509,361 | -0.04(-0.56%) |
May 14, 2018 | 6.463 | 6.475 | 6.416 | 6.432 | 719,503 | -0.05(-0.72%) |
May 11, 2018 | 6.427 | 6.504 | 6.370 | 6.479 | 695,930 | +0.08(+1.30%) |
May 10, 2018 | 6.416 | 6.421 | 6.375 | 6.396 | 978,033 | +0.01(+0.08%) |
May 09, 2018 | 6.385 | 6.432 | 6.385 | 6.390 | 702,541 | +0.01(+0.16%) |
May 08, 2018 | 6.411 | 6.436 | 6.368 | 6.380 | 632,629 | -0.01(-0.16%) |
May 07, 2018 | 6.264 | 6.390 | 6.264 | 6.390 | 613,984 | +0.16(+2.60%) |
May 04, 2018 | 6.254 | 6.315 | 6.137 | 6.229 | 947,413 | -0.05(-0.73%) |
May 03, 2018 | 6.244 | 6.289 | 6.213 | 6.274 | 442,869 | +0.05(+0.73%) |
May 02, 2018 | 6.249 | 6.279 | 6.213 | 6.229 | 370,116 | -0.03(-0.49%) |