Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.524 | 6.569 | 6.465 | 6.509 | 4,592,164 | +0.01(+0.23%) |
Jul 30, 2018 | 6.487 | 6.584 | 6.472 | 6.494 | 1,818,359 | +0.02(+0.35%) |
Jul 27, 2018 | 6.606 | 6.632 | 6.427 | 6.472 | 1,996,294 | -0.12(-1.81%) |
Jul 26, 2018 | 6.450 | 6.767 | 6.450 | 6.591 | 2,696,780 | +0.12(+1.84%) |
Jul 25, 2018 | 6.509 | 6.547 | 6.412 | 6.472 | 3,215,386 | -0.04(-0.69%) |
Jul 24, 2018 | 6.502 | 6.621 | 6.468 | 6.517 | 2,509,481 | +0.09(+1.39%) |
Jul 23, 2018 | 6.412 | 6.502 | 6.357 | 6.427 | 2,487,379 | -0.01(-0.23%) |
Jul 20, 2018 | 6.472 | 6.517 | 6.427 | 6.442 | 2,107,373 | -0.02(-0.35%) |
Jul 19, 2018 | 6.412 | 6.494 | 6.308 | 6.465 | 3,401,780 | +0.04(+0.70%) |
Jul 18, 2018 | 6.472 | 6.509 | 6.353 | 6.420 | 2,598,815 | -0.05(-0.81%) |
Jul 17, 2018 | 6.509 | 6.547 | 6.450 | 6.472 | 4,656,054 | -0.05(-0.80%) |
Jul 16, 2018 | 6.681 | 6.703 | 6.480 | 6.524 | 2,576,541 | -0.16(-2.34%) |
Jul 13, 2018 | 6.666 | 6.759 | 6.644 | 6.681 | 2,766,165 | -0.03(-0.44%) |
Jul 12, 2018 | 6.733 | 6.755 | 6.636 | 6.711 | 2,141,455 | +0.00(+0.00%) |
Jul 11, 2018 | 6.800 | 6.837 | 6.688 | 6.711 | 2,960,894 | -0.13(-1.85%) |
Jul 10, 2018 | 6.919 | 6.934 | 6.785 | 6.837 | 1,593,359 | -0.07(-1.08%) |
Jul 09, 2018 | 6.800 | 6.927 | 6.793 | 6.912 | 5,048,573 | +0.12(+1.76%) |
Jul 06, 2018 | 6.808 | 6.919 | 6.718 | 6.793 | 2,065,485 | +0.01(+0.22%) |
Jul 05, 2018 | 6.636 | 6.815 | 6.569 | 6.778 | 3,617,675 | +0.17(+2.60%) |
Jul 03, 2018 | 6.606 | 6.606 | 6.606 | 0 | +0.16(+2.43%) | |
Jul 02, 2018 | 6.345 | 6.465 | 6.271 | 6.450 | 2,687,502 | +0.06(+0.93%) |
Jun 29, 2018 | 6.330 | 6.465 | 6.330 | 6.390 | 4,289,795 | +0.09(+1.42%) |
Jun 28, 2018 | 6.405 | 6.424 | 6.047 | 6.301 | 4,676,212 | -0.13(-1.97%) |
Jun 27, 2018 | 6.606 | 6.629 | 6.427 | 6.427 | 2,623,237 | -0.17(-2.60%) |
Jun 26, 2018 | 6.748 | 6.785 | 6.591 | 6.599 | 2,607,902 | -0.14(-2.10%) |
Jun 25, 2018 | 6.837 | 6.837 | 6.632 | 6.741 | 3,482,495 | -0.15(-2.16%) |
Jun 22, 2018 | 6.949 | 6.964 | 6.733 | 6.890 | 25,127,770 | -0.01(-0.22%) |
Jun 21, 2018 | 7.121 | 7.151 | 6.860 | 6.905 | 2,653,565 | -0.23(-3.24%) |
Jun 20, 2018 | 7.151 | 7.210 | 7.076 | 7.136 | 2,129,211 | -0.03(-0.42%) |
Jun 19, 2018 | 7.121 | 7.240 | 6.972 | 7.166 | 3,153,996 | +0.00(+0.00%) |
Jun 18, 2018 | 6.778 | 7.221 | 6.778 | 7.166 | 3,909,763 | +0.40(+5.84%) |
Jun 15, 2018 | 6.867 | 6.628 | 6.770 | 4,886,963 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.069 | 7.106 | 6.800 | 6.867 | 2,858,192 | -0.20(-2.85%) |
Jun 13, 2018 | 7.158 | 7.218 | 7.028 | 7.069 | 1,844,273 | -0.09(-1.25%) |
Jun 12, 2018 | 7.203 | 7.233 | 7.121 | 7.158 | 1,792,404 | -0.02(-0.31%) |
Jun 11, 2018 | 7.054 | 7.188 | 7.054 | 7.180 | 1,852,580 | +0.14(+2.01%) |
Jun 08, 2018 | 6.964 | 7.061 | 6.964 | 7.039 | 1,859,021 | +0.06(+0.85%) |
Jun 07, 2018 | 6.957 | 7.046 | 6.852 | 6.979 | 1,848,429 | +0.04(+0.54%) |
Jun 06, 2018 | 6.800 | 6.942 | 1,962,815 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.860 | 6.934 | 6.830 | 6.934 | 1,865,201 | +0.06(+0.87%) |
Jun 04, 2018 | 6.763 | 6.897 | 6.748 | 6.875 | 2,708,208 | +0.15(+2.22%) |
Jun 01, 2018 | 6.785 | 6.830 | 6.666 | 6.726 | 2,603,891 | +0.09(+1.35%) |
May 31, 2018 | 6.651 | 6.666 | 6.569 | 6.636 | 5,857,822 | +0.06(+0.91%) |
May 30, 2018 | 6.599 | 6.681 | 6.554 | 6.576 | 1,708,560 | +0.02(+0.34%) |
May 29, 2018 | 6.494 | 6.614 | 6.466 | 6.554 | 2,433,140 | +0.02(+0.34%) |
May 25, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.554 | 6.591 | 6.457 | 6.487 | 2,746,984 | -0.05(-0.71%) |
May 23, 2018 | 6.716 | 6.753 | 6.526 | 6.534 | 4,543,078 | -0.21(-3.14%) |
May 22, 2018 | 6.753 | 6.811 | 6.716 | 6.745 | 2,059,718 | +0.04(+0.54%) |
May 21, 2018 | 6.709 | 6.782 | 6.665 | 6.709 | 2,023,384 | +0.04(+0.55%) |
May 18, 2018 | 6.702 | 6.709 | 6.588 | 6.672 | 2,712,606 | -0.04(-0.54%) |
May 17, 2018 | 6.745 | 6.804 | 6.702 | 6.709 | 2,395,780 | -0.01(-0.22%) |
May 16, 2018 | 6.592 | 6.760 | 6.592 | 6.723 | 2,416,595 | +0.15(+2.22%) |
May 15, 2018 | 6.555 | 6.723 | 6.541 | 6.577 | 2,431,629 | +0.04(+0.56%) |
May 14, 2018 | 6.694 | 6.767 | 6.526 | 6.541 | 5,453,986 | -0.15(-2.18%) |
May 11, 2018 | 6.650 | 6.723 | 6.621 | 6.687 | 1,717,905 | +0.03(+0.44%) |
May 10, 2018 | 6.548 | 6.702 | 6.530 | 6.658 | 3,431,846 | +0.18(+2.70%) |
May 09, 2018 | 6.453 | 6.541 | 6.300 | 6.482 | 8,033,246 | +0.01(+0.23%) |
May 08, 2018 | 6.439 | 6.599 | 6.380 | 6.468 | 4,044,563 | +0.04(+0.57%) |
May 07, 2018 | 6.315 | 6.570 | 6.278 | 6.431 | 4,569,392 | +0.12(+1.97%) |
May 04, 2018 | 6.190 | 6.402 | 6.059 | 6.307 | 5,143,086 | +0.07(+1.05%) |
May 03, 2018 | 6.563 | 6.570 | 6.234 | 6.242 | 6,497,245 | -0.34(-5.11%) |
May 02, 2018 | 7.483 | 7.483 | 6.570 | 6.577 | 6,291,032 | -0.74(-10.17%) |