Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.500 | 7.710 | 7.321 | 7.690 | 3,488,009 | -0.08(-1.03%) |
Jul 30, 2018 | 7.720 | 7.980 | 7.700 | 7.770 | 2,881,136 | +0.10(+1.30%) |
Jul 27, 2018 | 7.490 | 7.885 | 7.200 | 7.670 | 6,473,600 | +0.57(+8.03%) |
Jul 26, 2018 | 6.850 | 7.100 | 6.780 | 7.100 | 1,066,493 | +0.25(+3.65%) |
Jul 25, 2018 | 6.800 | 6.855 | 6.660 | 6.850 | 690,547 | +0.02(+0.29%) |
Jul 24, 2018 | 6.930 | 7.010 | 6.725 | 6.830 | 1,934,865 | -0.07(-1.01%) |
Jul 23, 2018 | 6.660 | 6.930 | 6.550 | 6.900 | 1,603,202 | +0.21(+3.14%) |
Jul 20, 2018 | 6.640 | 6.720 | 6.610 | 6.690 | 513,582 | +0.04(+0.60%) |
Jul 19, 2018 | 6.660 | 6.540 | 6.650 | 1,256,144 | +0.00(+0.00%) | |
Jul 18, 2018 | 6.640 | 6.820 | 6.590 | 6.650 | 1,051,565 | +0.14(+2.15%) |
Jul 17, 2018 | 6.440 | 6.535 | 6.360 | 6.510 | 432,815 | +0.05(+0.77%) |
Jul 16, 2018 | 6.540 | 6.540 | 6.395 | 6.460 | 511,612 | -0.06(-0.92%) |
Jul 13, 2018 | 6.650 | 6.650 | 6.500 | 6.520 | 519,311 | -0.14(-2.10%) |
Jul 12, 2018 | 6.600 | 6.690 | 6.520 | 6.660 | 703,122 | +0.06(+0.91%) |
Jul 11, 2018 | 6.540 | 6.890 | 6.540 | 6.600 | 902,404 | +0.05(+0.76%) |
Jul 10, 2018 | 6.430 | 6.570 | 6.380 | 6.550 | 459,718 | +0.13(+2.02%) |
Jul 09, 2018 | 6.450 | 6.470 | 6.340 | 6.420 | 783,732 | +0.02(+0.31%) |
Jul 06, 2018 | 6.400 | 6.445 | 6.320 | 6.400 | 346,316 | +0.00(+0.00%) |
Jul 05, 2018 | 6.390 | 6.410 | 6.320 | 6.400 | 393,211 | +0.05(+0.79%) |
Jul 03, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) | |
Jul 02, 2018 | 6.510 | 6.560 | 6.370 | 6.440 | 491,887 | -0.12(-1.83%) |
Jun 29, 2018 | 6.580 | 6.620 | 6.490 | 6.560 | 865,267 | +0.03(+0.46%) |
Jun 28, 2018 | 6.500 | 6.660 | 6.400 | 6.530 | 1,091,520 | +0.35(+5.66%) |
Jun 27, 2018 | 6.260 | 6.330 | 6.160 | 6.180 | 495,860 | -0.09(-1.44%) |
Jun 26, 2018 | 6.210 | 6.320 | 6.185 | 6.270 | 727,444 | +0.06(+0.97%) |
Jun 25, 2018 | 6.450 | 6.450 | 6.210 | 6.210 | 1,788,720 | -0.27(-4.17%) |
Jun 22, 2018 | 6.340 | 6.515 | 6.253 | 6.480 | 2,651,376 | +0.15(+2.37%) |
Jun 21, 2018 | 6.400 | 6.410 | 6.300 | 6.330 | 731,822 | -0.08(-1.25%) |
Jun 20, 2018 | 6.440 | 6.520 | 6.400 | 6.410 | 951,519 | -0.01(-0.16%) |
Jun 19, 2018 | 6.510 | 6.510 | 6.340 | 6.420 | 1,284,085 | -0.11(-1.68%) |
Jun 18, 2018 | 6.570 | 6.570 | 6.289 | 6.530 | 1,843,714 | -0.11(-1.66%) |
Jun 15, 2018 | 6.690 | 6.540 | 6.640 | 1,830,580 | +0.10(+1.53%) | |
Jun 14, 2018 | 6.410 | 6.550 | 6.400 | 6.540 | 1,029,482 | +0.11(+1.71%) |
Jun 13, 2018 | 6.250 | 6.450 | 6.124 | 6.430 | 1,626,086 | +0.20(+3.21%) |
Jun 12, 2018 | 6.170 | 6.230 | 6.115 | 6.230 | 977,430 | +0.09(+1.47%) |
Jun 11, 2018 | 6.000 | 6.170 | 6.000 | 6.140 | 599,367 | +0.10(+1.66%) |
Jun 08, 2018 | 6.000 | 6.045 | 5.920 | 6.040 | 378,974 | +0.03(+0.50%) |
Jun 07, 2018 | 6.040 | 6.070 | 5.970 | 6.010 | 648,174 | -0.01(-0.17%) |
Jun 06, 2018 | 6.050 | 6.050 | 5.990 | 6.020 | 834,718 | -0.01(-0.17%) |
Jun 05, 2018 | 5.930 | 6.030 | 5.900 | 6.030 | 564,132 | +0.13(+2.20%) |
Jun 04, 2018 | 5.910 | 5.920 | 5.830 | 5.900 | 665,470 | +0.02(+0.34%) |
Jun 01, 2018 | 5.750 | 5.925 | 5.680 | 5.880 | 897,494 | +0.13(+2.26%) |
May 31, 2018 | 5.740 | 5.770 | 5.650 | 5.750 | 440,500 | -0.01(-0.17%) |
May 30, 2018 | 5.620 | 5.815 | 5.610 | 5.760 | 648,082 | +0.16(+2.86%) |
May 29, 2018 | 5.460 | 5.610 | 5.400 | 5.600 | 785,932 | +0.10(+1.82%) |
May 25, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.520 | 5.595 | 5.480 | 5.500 | 283,642 | -0.04(-0.72%) |
May 23, 2018 | 5.540 | 5.590 | 5.510 | 5.540 | 313,769 | -0.01(-0.18%) |
May 22, 2018 | 5.570 | 5.650 | 5.550 | 5.550 | 348,634 | -0.01(-0.18%) |
May 21, 2018 | 5.670 | 5.700 | 5.515 | 5.560 | 315,307 | -0.07(-1.24%) |
May 18, 2018 | 5.690 | 5.690 | 5.600 | 5.630 | 512,817 | -0.05(-0.88%) |
May 17, 2018 | 5.530 | 5.680 | 5.530 | 5.680 | 674,088 | +0.13(+2.34%) |
May 16, 2018 | 5.490 | 5.560 | 5.470 | 5.550 | 498,431 | +0.08(+1.46%) |
May 15, 2018 | 5.500 | 5.500 | 5.440 | 5.470 | 277,040 | -0.03(-0.55%) |
May 14, 2018 | 5.420 | 5.535 | 5.390 | 5.500 | 425,335 | +0.12(+2.23%) |
May 11, 2018 | 5.490 | 5.490 | 5.370 | 5.380 | 342,555 | -0.13(-2.36%) |
May 10, 2018 | 5.490 | 5.510 | 5.455 | 5.510 | 371,164 | +0.04(+0.73%) |
May 09, 2018 | 5.440 | 5.500 | 5.410 | 5.470 | 512,356 | +0.03(+0.55%) |
May 08, 2018 | 5.400 | 5.445 | 5.370 | 5.440 | 736,770 | +0.05(+0.93%) |
May 07, 2018 | 5.460 | 5.480 | 5.370 | 5.390 | 466,469 | -0.06(-1.10%) |
May 04, 2018 | 5.430 | 5.500 | 5.410 | 5.450 | 984,663 | +0.00(+0.00%) |
May 03, 2018 | 5.390 | 5.510 | 5.290 | 5.450 | 887,521 | +0.05(+0.93%) |
May 02, 2018 | 5.470 | 5.490 | 5.380 | 5.400 | 962,242 | -0.04(-0.74%) |