Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.330 | 7.570 | 7.156 | 7.430 | 12,369,835 | +0.04(+0.54%) |
Jul 30, 2018 | 7.210 | 7.475 | 7.200 | 7.390 | 10,454,070 | +0.31(+4.38%) |
Jul 27, 2018 | 7.180 | 7.340 | 7.060 | 7.080 | 10,252,500 | -0.09(-1.26%) |
Jul 26, 2018 | 6.840 | 7.210 | 6.700 | 7.170 | 13,972,569 | +0.41(+6.07%) |
Jul 25, 2018 | 6.710 | 6.850 | 6.540 | 6.760 | 13,261,386 | +0.05(+0.75%) |
Jul 24, 2018 | 6.780 | 6.910 | 6.710 | 6.710 | 9,993,300 | -0.04(-0.59%) |
Jul 23, 2018 | 6.860 | 6.900 | 6.650 | 6.750 | 9,320,633 | -0.06(-0.88%) |
Jul 20, 2018 | 6.950 | 6.970 | 6.690 | 6.810 | 12,564,415 | -0.13(-1.87%) |
Jul 19, 2018 | 7.000 | 7.120 | 6.890 | 6.940 | 8,788,948 | -0.13(-1.84%) |
Jul 18, 2018 | 7.110 | 7.195 | 6.940 | 7.070 | 8,193,754 | -0.08(-1.12%) |
Jul 17, 2018 | 7.280 | 7.345 | 7.070 | 7.150 | 11,527,621 | -0.19(-2.59%) |
Jul 16, 2018 | 7.360 | 7.480 | 7.100 | 7.340 | 12,299,433 | -0.26(-3.42%) |
Jul 13, 2018 | 7.640 | 7.695 | 7.504 | 7.600 | 8,632,697 | +0.00(+0.00%) |
Jul 12, 2018 | 7.840 | 7.870 | 7.430 | 7.600 | 14,346,775 | -0.06(-0.78%) |
Jul 11, 2018 | 7.620 | 8.000 | 7.540 | 7.660 | 21,963,828 | -0.23(-2.92%) |
Jul 10, 2018 | 7.540 | 7.940 | 7.500 | 7.890 | 22,590,866 | +0.44(+5.91%) |
Jul 09, 2018 | 7.320 | 7.500 | 7.260 | 7.450 | 13,732,313 | +0.19(+2.62%) |
Jul 06, 2018 | 6.840 | 7.270 | 6.820 | 7.260 | 9,802,001 | +0.19(+2.69%) |
Jul 05, 2018 | 7.030 | 7.125 | 6.980 | 7.070 | 11,290,578 | +0.07(+1.00%) |
Jul 03, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.08(+1.16%) | |
Jul 02, 2018 | 7.150 | 7.190 | 6.840 | 6.920 | 17,083,368 | -0.34(-4.68%) |
Jun 29, 2018 | 7.420 | 7.210 | 7.260 | 12,698,103 | +0.05(+0.69%) | |
Jun 28, 2018 | 7.080 | 7.390 | 7.030 | 7.210 | 16,538,400 | +0.16(+2.27%) |
Jun 27, 2018 | 6.660 | 7.250 | 6.660 | 7.050 | 32,807,244 | +0.55(+8.46%) |
Jun 26, 2018 | 6.280 | 6.580 | 6.135 | 6.500 | 13,138,826 | +0.22(+3.50%) |
Jun 25, 2018 | 6.460 | 6.515 | 6.110 | 6.280 | 14,493,458 | -0.07(-1.10%) |
Jun 22, 2018 | 6.250 | 6.600 | 6.250 | 6.350 | 67,000,664 | +0.37(+6.19%) |
Jun 21, 2018 | 6.150 | 6.180 | 5.920 | 5.980 | 16,936,508 | -0.27(-4.32%) |
Jun 20, 2018 | 6.150 | 6.320 | 5.960 | 6.250 | 18,632,020 | +0.22(+3.65%) |
Jun 19, 2018 | 5.870 | 6.050 | 5.820 | 6.030 | 10,231,046 | +0.02(+0.33%) |
Jun 18, 2018 | 5.800 | 6.075 | 5.800 | 6.010 | 14,085,725 | +0.16(+2.74%) |
Jun 15, 2018 | 6.290 | 5.760 | 5.850 | 26,587,256 | -0.44(-7.00%) | |
Jun 14, 2018 | 6.570 | 6.600 | 6.210 | 6.290 | 16,749,926 | -0.19(-2.93%) |
Jun 13, 2018 | 6.530 | 6.540 | 6.340 | 6.480 | 8,432,511 | -0.09(-1.37%) |
Jun 12, 2018 | 6.640 | 6.730 | 6.500 | 6.570 | 8,443,721 | -0.09(-1.35%) |
Jun 11, 2018 | 6.600 | 6.705 | 6.490 | 6.660 | 10,569,335 | -0.03(-0.45%) |
Jun 08, 2018 | 6.840 | 6.900 | 6.600 | 6.690 | 13,392,941 | -0.13(-1.91%) |
Jun 07, 2018 | 6.730 | 7.020 | 6.670 | 6.820 | 15,701,837 | +0.15(+2.25%) |
Jun 06, 2018 | 6.545 | 6.670 | 9,830,131 | +0.11(+1.68%) | ||
Jun 05, 2018 | 6.410 | 6.666 | 6.370 | 6.560 | 8,641,376 | +0.08(+1.23%) |
Jun 04, 2018 | 6.630 | 6.720 | 6.360 | 6.480 | 9,598,847 | -0.10(-1.52%) |
Jun 01, 2018 | 6.450 | 6.690 | 6.450 | 6.580 | 11,308,754 | +0.08(+1.23%) |
May 31, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 12,389,342 | -0.03(-0.46%) |
May 30, 2018 | 6.280 | 6.660 | 6.260 | 6.530 | 13,932,959 | +0.32(+5.15%) |
May 29, 2018 | 6.240 | 6.385 | 6.130 | 6.210 | 15,566,792 | -0.17(-2.66%) |
May 25, 2018 | 6.380 | 6.380 | 6.380 | 0 | -0.34(-5.06%) | |
May 24, 2018 | 6.700 | 6.810 | 6.580 | 6.720 | 15,308,570 | -0.15(-2.18%) |
May 23, 2018 | 7.090 | 7.170 | 6.825 | 6.870 | 16,137,704 | -0.30(-4.18%) |
May 22, 2018 | 7.200 | 7.600 | 7.040 | 7.170 | 22,345,024 | -0.02(-0.28%) |
May 21, 2018 | 7.110 | 7.230 | 7.020 | 7.190 | 9,231,283 | +0.08(+1.13%) |
May 18, 2018 | 7.080 | 7.170 | 6.920 | 7.110 | 14,915,850 | +0.04(+0.57%) |
May 17, 2018 | 7.130 | 7.500 | 6.980 | 7.070 | 28,860,958 | +0.05(+0.71%) |
May 16, 2018 | 6.860 | 7.080 | 6.820 | 7.020 | 16,101,845 | +0.15(+2.18%) |
May 15, 2018 | 6.640 | 6.935 | 6.590 | 6.870 | 20,427,312 | +0.28(+4.25%) |
May 14, 2018 | 6.580 | 6.650 | 6.540 | 6.590 | 8,567,413 | +0.04(+0.61%) |
May 11, 2018 | 6.710 | 6.740 | 6.470 | 6.550 | 13,910,775 | -0.18(-2.67%) |
May 10, 2018 | 6.610 | 6.830 | 6.530 | 6.730 | 14,361,237 | +0.15(+2.28%) |
May 09, 2018 | 6.210 | 6.680 | 6.200 | 6.580 | 23,402,134 | +0.56(+9.30%) |
May 08, 2018 | 5.890 | 6.115 | 5.670 | 6.020 | 13,103,900 | +0.11(+1.86%) |
May 07, 2018 | 5.900 | 6.170 | 5.870 | 5.910 | 11,995,940 | +0.10(+1.72%) |
May 04, 2018 | 5.720 | 5.910 | 5.680 | 5.810 | 8,188,048 | +0.13(+2.29%) |
May 03, 2018 | 5.720 | 5.810 | 5.640 | 5.680 | 11,218,750 | -0.10(-1.73%) |
May 02, 2018 | 5.500 | 5.900 | 5.475 | 5.780 | 16,761,104 | +0.26(+4.71%) |