Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.830 | 6.170 | 5.640 | 6.050 | 2,406,661 | +0.13(+2.20%) |
Jul 30, 2018 | 6.220 | 6.340 | 5.870 | 5.920 | 2,347,529 | -0.31(-4.98%) |
Jul 27, 2018 | 6.180 | 6.300 | 6.130 | 6.230 | 1,341,000 | +0.09(+1.47%) |
Jul 26, 2018 | 6.250 | 6.289 | 6.110 | 6.140 | 1,577,188 | -0.15(-2.38%) |
Jul 25, 2018 | 6.250 | 6.404 | 6.141 | 6.290 | 1,410,748 | +0.02(+0.32%) |
Jul 24, 2018 | 6.540 | 6.540 | 6.100 | 6.270 | 2,574,760 | -0.19(-2.94%) |
Jul 23, 2018 | 6.500 | 6.680 | 6.400 | 6.460 | 1,930,140 | -0.08(-1.22%) |
Jul 20, 2018 | 6.790 | 6.840 | 6.510 | 6.540 | 2,031,508 | -0.29(-4.25%) |
Jul 19, 2018 | 6.760 | 6.840 | 6.690 | 6.830 | 1,175,092 | +0.05(+0.74%) |
Jul 18, 2018 | 6.950 | 6.980 | 6.750 | 6.780 | 1,270,875 | -0.14(-2.02%) |
Jul 17, 2018 | 6.710 | 6.930 | 6.570 | 6.920 | 1,694,341 | +0.19(+2.82%) |
Jul 16, 2018 | 7.100 | 7.100 | 6.660 | 6.730 | 2,144,191 | -0.33(-4.67%) |
Jul 13, 2018 | 7.100 | 7.100 | 6.920 | 7.060 | 1,577,144 | +0.01(+0.14%) |
Jul 12, 2018 | 7.050 | 7.120 | 6.980 | 7.050 | 1,668,834 | +0.08(+1.15%) |
Jul 11, 2018 | 6.920 | 7.050 | 6.810 | 6.970 | 1,362,430 | -0.01(-0.14%) |
Jul 10, 2018 | 6.980 | 7.190 | 6.910 | 6.980 | 2,403,473 | +0.03(+0.43%) |
Jul 09, 2018 | 6.950 | 7.070 | 6.910 | 6.950 | 1,902,165 | -0.01(-0.14%) |
Jul 06, 2018 | 6.970 | 6.980 | 6.760 | 6.960 | 1,364,187 | -0.01(-0.14%) |
Jul 05, 2018 | 6.890 | 7.000 | 6.850 | 6.970 | 1,673,248 | +0.19(+2.80%) |
Jul 03, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.18(-2.59%) | |
Jul 02, 2018 | 6.620 | 7.041 | 6.550 | 6.960 | 3,167,639 | +0.44(+6.75%) |
Jun 29, 2018 | 6.520 | 6.740 | 6.400 | 6.520 | 2,744,270 | +0.10(+1.56%) |
Jun 28, 2018 | 6.320 | 6.600 | 6.200 | 6.420 | 2,981,288 | +0.24(+3.88%) |
Jun 27, 2018 | 6.650 | 6.770 | 6.090 | 6.180 | 5,457,418 | -0.61(-8.98%) |
Jun 26, 2018 | 6.920 | 6.980 | 6.630 | 6.790 | 3,739,231 | -0.11(-1.59%) |
Jun 25, 2018 | 7.300 | 7.300 | 6.870 | 6.900 | 4,233,256 | -0.34(-4.70%) |
Jun 22, 2018 | 7.770 | 8.110 | 7.150 | 7.240 | 7,541,745 | -0.43(-5.61%) |
Jun 21, 2018 | 7.250 | 7.853 | 7.250 | 7.670 | 8,150,299 | +0.45(+6.23%) |
Jun 20, 2018 | 7.200 | 7.399 | 6.870 | 7.220 | 7,027,274 | +0.36(+5.25%) |
Jun 19, 2018 | 6.980 | 6.510 | 6.860 | 3,746,511 | +0.08(+1.18%) | |
Jun 18, 2018 | 6.980 | 6.980 | 6.700 | 6.780 | 2,711,703 | -0.24(-3.42%) |
Jun 15, 2018 | 6.930 | 6.805 | 7.020 | 2,307,678 | +0.09(+1.30%) | |
Jun 14, 2018 | 7.070 | 7.290 | 6.870 | 6.930 | 3,433,304 | -0.19(-2.67%) |
Jun 13, 2018 | 6.700 | 7.180 | 6.620 | 7.120 | 3,995,604 | +0.35(+5.17%) |
Jun 12, 2018 | 6.950 | 7.030 | 6.680 | 6.770 | 4,475,871 | -0.19(-2.73%) |
Jun 11, 2018 | 7.230 | 7.320 | 6.950 | 6.960 | 3,859,693 | -0.27(-3.73%) |
Jun 08, 2018 | 7.510 | 7.610 | 6.760 | 7.230 | 8,499,977 | -0.43(-5.61%) |
Jun 07, 2018 | 8.060 | 8.150 | 7.416 | 7.660 | 8,991,329 | -0.27(-3.40%) |
Jun 06, 2018 | 7.100 | 7.930 | 6.930 | 7.930 | 10,169,211 | +0.94(+13.45%) |
Jun 05, 2018 | 7.060 | 7.150 | 6.751 | 6.990 | 4,516,811 | -0.01(-0.14%) |
Jun 04, 2018 | 6.910 | 7.150 | 6.680 | 7.000 | 6,190,811 | +0.16(+2.34%) |
Jun 01, 2018 | 6.290 | 6.840 | 6.210 | 6.840 | 3,420,372 | +0.60(+9.62%) |
May 31, 2018 | 6.480 | 6.740 | 6.120 | 6.240 | 3,243,318 | -0.14(-2.19%) |
May 30, 2018 | 6.050 | 6.410 | 5.950 | 6.380 | 2,758,070 | +0.36(+5.98%) |
May 29, 2018 | 6.000 | 6.120 | 5.880 | 6.020 | 1,571,255 | +0.01(+0.17%) |
May 25, 2018 | 6.010 | 6.010 | 6.010 | 0 | -0.12(-1.96%) | |
May 24, 2018 | 6.280 | 6.280 | 6.050 | 6.130 | 1,606,203 | -0.08(-1.29%) |
May 23, 2018 | 6.240 | 6.300 | 6.150 | 6.210 | 1,561,652 | -0.03(-0.48%) |
May 22, 2018 | 6.620 | 6.640 | 6.160 | 6.240 | 3,415,077 | -0.33(-5.02%) |
May 21, 2018 | 6.290 | 6.680 | 6.260 | 6.570 | 3,753,577 | +0.34(+5.46%) |
May 18, 2018 | 5.770 | 6.330 | 5.770 | 6.230 | 3,616,848 | +0.43(+7.41%) |
May 17, 2018 | 6.040 | 6.140 | 5.760 | 5.800 | 2,382,995 | -0.24(-3.97%) |
May 16, 2018 | 6.300 | 6.340 | 6.010 | 6.040 | 1,835,290 | -0.23(-3.67%) |
May 15, 2018 | 6.690 | 6.750 | 6.060 | 6.270 | 4,268,656 | -0.29(-4.42%) |
May 14, 2018 | 6.260 | 6.850 | 6.250 | 6.560 | 6,229,274 | +0.44(+7.19%) |
May 11, 2018 | 5.690 | 6.250 | 5.640 | 6.120 | 3,350,610 | +0.52(+9.29%) |
May 10, 2018 | 5.610 | 5.640 | 5.520 | 5.600 | 944,531 | +0.08(+1.45%) |
May 09, 2018 | 5.680 | 5.740 | 5.500 | 5.520 | 1,723,300 | -0.02(-0.36%) |
May 08, 2018 | 5.610 | 5.740 | 5.500 | 5.540 | 1,410,291 | -0.13(-2.29%) |
May 07, 2018 | 5.880 | 5.970 | 5.580 | 5.670 | 2,158,078 | -0.21(-3.57%) |
May 04, 2018 | 5.890 | 6.000 | 5.855 | 5.880 | 1,343,338 | +0.01(+0.17%) |
May 03, 2018 | 5.830 | 6.040 | 5.790 | 5.870 | 1,847,110 | +0.06(+1.03%) |
May 02, 2018 | 6.120 | 6.179 | 5.750 | 5.810 | 2,924,969 | -0.41(-6.59%) |