Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.018 | 7.039 | 6.956 | 7.003 | 988,761 | -0.02(-0.22%) |
Jul 30, 2018 | 7.008 | 7.023 | 6.961 | 7.018 | 698,562 | +0.04(+0.59%) |
Jul 27, 2018 | 6.992 | 7.013 | 6.951 | 6.977 | 1,034,493 | -0.04(-0.52%) |
Jul 26, 2018 | 7.049 | 7.060 | 6.982 | 7.013 | 563,986 | -0.03(-0.37%) |
Jul 25, 2018 | 7.018 | 7.039 | 6.987 | 7.039 | 634,955 | +0.05(+0.67%) |
Jul 24, 2018 | 6.966 | 7.008 | 6.951 | 6.992 | 877,307 | +0.05(+0.67%) |
Jul 23, 2018 | 7.028 | 7.039 | 6.925 | 6.946 | 967,994 | -0.05(-0.74%) |
Jul 20, 2018 | 6.977 | 7.013 | 6.951 | 6.997 | 1,033,602 | +0.02(+0.22%) |
Jul 19, 2018 | 6.997 | 7.028 | 6.946 | 6.982 | 1,210,245 | +0.01(+0.15%) |
Jul 18, 2018 | 6.842 | 6.982 | 6.842 | 6.971 | 1,540,725 | +0.14(+2.05%) |
Jul 17, 2018 | 6.785 | 6.847 | 6.785 | 6.831 | 620,759 | +0.04(+0.61%) |
Jul 16, 2018 | 6.790 | 6.806 | 6.774 | 6.790 | 460,623 | +0.02(+0.23%) |
Jul 13, 2018 | 6.738 | 6.790 | 6.738 | 6.774 | 715,108 | +0.03(+0.46%) |
Jul 12, 2018 | 6.738 | 6.759 | 6.702 | 6.743 | 548,217 | +0.02(+0.23%) |
Jul 11, 2018 | 6.692 | 6.738 | 6.692 | 6.728 | 3,600,868 | +0.03(+0.46%) |
Jul 10, 2018 | 6.707 | 6.728 | 6.692 | 6.697 | 655,091 | +0.01(+0.08%) |
Jul 09, 2018 | 6.686 | 6.723 | 6.676 | 6.692 | 540,384 | +0.02(+0.23%) |
Jul 06, 2018 | 6.645 | 6.699 | 6.640 | 6.676 | 629,557 | +0.01(+0.16%) |
Jul 05, 2018 | 6.692 | 6.692 | 6.635 | 6.666 | 454,193 | -0.02(-0.23%) |
Jul 03, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.09(+1.42%) | |
Jul 02, 2018 | 6.552 | 6.588 | 6.510 | 6.588 | 804,649 | +0.03(+0.47%) |
Jun 29, 2018 | 6.557 | 6.588 | 6.541 | 6.557 | 1,040,364 | +0.02(+0.24%) |
Jun 28, 2018 | 6.640 | 6.640 | 6.510 | 6.541 | 1,086,337 | -0.07(-1.10%) |
Jun 27, 2018 | 6.723 | 6.754 | 6.603 | 6.614 | 1,527,907 | -0.11(-1.62%) |
Jun 26, 2018 | 6.650 | 6.728 | 6.635 | 6.723 | 1,955,937 | +0.11(+1.65%) |
Jun 25, 2018 | 6.614 | 6.626 | 6.567 | 6.614 | 1,565,335 | +0.01(+0.16%) |
Jun 22, 2018 | 6.562 | 6.629 | 6.562 | 6.603 | 1,120,731 | +0.05(+0.71%) |
Jun 21, 2018 | 6.520 | 6.603 | 6.505 | 6.557 | 1,092,006 | +0.03(+0.40%) |
Jun 20, 2018 | 6.484 | 6.552 | 6.484 | 6.531 | 1,181,049 | +0.07(+1.12%) |
Jun 19, 2018 | 6.443 | 6.495 | 6.417 | 6.458 | 1,238,750 | +0.02(+0.32%) |
Jun 18, 2018 | 6.489 | 6.495 | 6.391 | 6.438 | 964,230 | -0.05(-0.80%) |
Jun 15, 2018 | 6.469 | 6.427 | 6.489 | 1,439,122 | +0.02(+0.32%) | |
Jun 14, 2018 | 6.448 | 6.500 | 6.443 | 6.469 | 1,668,194 | +0.02(+0.32%) |
Jun 13, 2018 | 6.303 | 6.463 | 6.298 | 6.448 | 2,851,098 | +0.15(+2.30%) |
Jun 12, 2018 | 6.267 | 6.334 | 6.256 | 6.303 | 8,564,072 | -0.12(-1.94%) |
Jun 11, 2018 | 6.396 | 6.443 | 6.381 | 6.427 | 598,688 | +0.03(+0.49%) |
Jun 08, 2018 | 6.391 | 6.432 | 6.355 | 6.396 | 637,114 | +0.00(+0.00%) |
Jun 07, 2018 | 6.401 | 6.422 | 6.370 | 6.396 | 629,869 | -0.03(-0.40%) |
Jun 06, 2018 | 6.427 | 6.349 | 6.422 | 580,518 | +0.04(+0.65%) | |
Jun 05, 2018 | 6.391 | 6.412 | 6.344 | 6.381 | 735,674 | -0.03(-0.40%) |
Jun 04, 2018 | 6.438 | 6.479 | 6.349 | 6.406 | 839,035 | -0.02(-0.32%) |
Jun 01, 2018 | 6.438 | 6.469 | 6.406 | 6.427 | 291,228 | +0.01(+0.08%) |
May 31, 2018 | 6.463 | 6.474 | 6.406 | 6.422 | 506,542 | -0.03(-0.40%) |
May 30, 2018 | 6.448 | 6.469 | 6.438 | 6.448 | 428,548 | +0.02(+0.32%) |
May 29, 2018 | 6.458 | 6.459 | 6.396 | 6.427 | 569,745 | -0.01(-0.16%) |
May 25, 2018 | 6.438 | 6.438 | 6.438 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.448 | 6.448 | 6.391 | 6.417 | 519,322 | -0.02(-0.32%) |
May 23, 2018 | 6.458 | 6.474 | 6.406 | 6.438 | 697,611 | -0.04(-0.56%) |
May 22, 2018 | 6.489 | 6.526 | 6.448 | 6.474 | 548,059 | -0.01(-0.16%) |
May 21, 2018 | 6.469 | 6.515 | 6.401 | 6.484 | 931,132 | +0.02(+0.24%) |
May 18, 2018 | 6.479 | 6.484 | 6.412 | 6.469 | 520,040 | +0.01(+0.08%) |
May 17, 2018 | 6.448 | 6.505 | 6.432 | 6.463 | 603,729 | +0.03(+0.40%) |
May 16, 2018 | 6.381 | 6.458 | 6.378 | 6.438 | 659,143 | +0.05(+0.73%) |
May 15, 2018 | 6.422 | 6.422 | 6.370 | 6.391 | 509,730 | -0.04(-0.56%) |
May 14, 2018 | 6.458 | 6.470 | 6.412 | 6.427 | 720,024 | -0.05(-0.72%) |
May 11, 2018 | 6.422 | 6.500 | 6.365 | 6.474 | 696,434 | +0.08(+1.30%) |
May 10, 2018 | 6.411 | 6.416 | 6.371 | 6.391 | 978,741 | +0.01(+0.08%) |
May 09, 2018 | 6.381 | 6.427 | 6.381 | 6.386 | 703,050 | +0.01(+0.16%) |
May 08, 2018 | 6.406 | 6.431 | 6.363 | 6.376 | 633,087 | -0.01(-0.16%) |
May 07, 2018 | 6.259 | 6.386 | 6.259 | 6.386 | 614,429 | +0.16(+2.60%) |
May 04, 2018 | 6.249 | 6.310 | 6.133 | 6.224 | 948,099 | -0.05(-0.73%) |
May 03, 2018 | 6.239 | 6.285 | 6.209 | 6.270 | 443,190 | +0.05(+0.73%) |
May 02, 2018 | 6.244 | 6.275 | 6.209 | 6.224 | 370,384 | -0.03(-0.49%) |