Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.930 | 7.054 | 6.930 | 7.010 | 22,281 | +0.12(+1.69%) |
Jul 30, 2018 | 6.915 | 7.090 | 6.894 | 6.894 | 28,158 | -0.06(-0.84%) |
Jul 27, 2018 | 7.003 | 7.134 | 6.894 | 6.952 | 27,828 | -0.00(-0.03%) |
Jul 26, 2018 | 7.033 | 7.170 | 6.954 | 6.954 | 28,020 | -0.06(-0.92%) |
Jul 25, 2018 | 7.033 | 7.199 | 6.968 | 7.019 | 50,146 | -0.07(-1.02%) |
Jul 24, 2018 | 7.076 | 7.206 | 7.004 | 7.091 | 32,416 | +0.10(+1.44%) |
Jul 23, 2018 | 7.091 | 7.109 | 6.903 | 6.990 | 61,986 | -0.16(-2.22%) |
Jul 20, 2018 | 7.055 | 7.278 | 6.990 | 7.148 | 49,682 | +0.09(+1.22%) |
Jul 19, 2018 | 7.026 | 7.098 | 6.990 | 7.062 | 29,367 | +0.10(+1.43%) |
Jul 18, 2018 | 6.968 | 6.997 | 6.903 | 6.962 | 28,471 | +0.01(+0.12%) |
Jul 17, 2018 | 6.932 | 7.026 | 6.918 | 6.954 | 27,778 | -0.03(-0.41%) |
Jul 16, 2018 | 6.961 | 7.040 | 6.961 | 6.983 | 33,213 | -0.05(-0.72%) |
Jul 13, 2018 | 7.040 | 7.083 | 6.983 | 7.033 | 20,272 | -0.01(-0.10%) |
Jul 12, 2018 | 7.040 | 7.091 | 7.026 | 7.040 | 18,001 | +0.01(+0.10%) |
Jul 11, 2018 | 6.853 | 7.069 | 6.853 | 7.033 | 48,239 | +0.18(+2.63%) |
Jul 10, 2018 | 6.846 | 6.939 | 6.838 | 6.853 | 64,183 | -0.04(-0.52%) |
Jul 09, 2018 | 6.968 | 7.047 | 6.882 | 6.889 | 51,499 | -0.11(-1.54%) |
Jul 06, 2018 | 6.954 | 7.083 | 6.954 | 6.997 | 14,639 | +0.03(+0.44%) |
Jul 05, 2018 | 6.874 | 7.055 | 6.874 | 6.966 | 51,035 | +0.07(+1.02%) |
Jul 03, 2018 | 6.896 | 6.896 | 6.896 | 0 | -0.12(-1.75%) | |
Jul 02, 2018 | 7.011 | 7.083 | 6.932 | 7.019 | 19,826 | -0.04(-0.61%) |
Jun 29, 2018 | 7.019 | 7.083 | 7.019 | 7.062 | 6,736 | +0.01(+0.20%) |
Jun 28, 2018 | 7.119 | 7.127 | 7.026 | 7.047 | 21,206 | -0.09(-1.21%) |
Jun 27, 2018 | 6.817 | 7.134 | 6.817 | 7.134 | 45,580 | +0.30(+4.43%) |
Jun 26, 2018 | 7.047 | 7.098 | 6.802 | 6.831 | 77,443 | -0.26(-3.66%) |
Jun 25, 2018 | 6.954 | 7.155 | 6.954 | 7.091 | 39,252 | +0.14(+1.97%) |
Jun 22, 2018 | 6.918 | 7.069 | 6.867 | 6.954 | 135,988 | +0.00(+0.00%) |
Jun 21, 2018 | 6.874 | 6.983 | 6.874 | 6.954 | 91,422 | +0.04(+0.52%) |
Jun 20, 2018 | 6.802 | 6.983 | 6.802 | 6.918 | 106,508 | +0.08(+1.16%) |
Jun 19, 2018 | 6.926 | 6.939 | 6.781 | 6.838 | 79,952 | +0.01(+0.11%) |
Jun 18, 2018 | 6.874 | 6.997 | 6.824 | 6.831 | 103,219 | +0.00(+0.00%) |
Jun 15, 2018 | 6.889 | 6.795 | 6.831 | 74,573 | +0.04(+0.53%) | |
Jun 14, 2018 | 6.687 | 6.946 | 6.687 | 6.795 | 85,663 | +0.12(+1.84%) |
Jun 13, 2018 | 6.716 | 6.759 | 6.651 | 6.673 | 88,770 | +0.01(+0.11%) |
Jun 12, 2018 | 6.665 | 6.788 | 6.586 | 6.665 | 182,124 | -0.03(-0.43%) |
Jun 11, 2018 | 6.817 | 6.860 | 6.665 | 6.694 | 188,704 | -0.16(-2.31%) |
Jun 08, 2018 | 6.882 | 7.019 | 6.810 | 6.853 | 145,726 | +0.01(+0.11%) |
Jun 07, 2018 | 6.846 | 6.903 | 6.810 | 6.846 | 66,784 | +0.00(+0.00%) |
Jun 06, 2018 | 6.903 | 6.802 | 6.846 | 61,192 | +0.02(+0.32%) | |
Jun 05, 2018 | 6.738 | 6.882 | 6.738 | 6.824 | 76,233 | +0.06(+0.85%) |
Jun 04, 2018 | 6.687 | 6.817 | 6.680 | 6.766 | 89,298 | +0.04(+0.54%) |
Jun 01, 2018 | 6.745 | 6.831 | 6.687 | 6.730 | 52,891 | +0.01(+0.11%) |
May 31, 2018 | 6.745 | 6.846 | 6.716 | 6.723 | 30,293 | -0.06(-0.85%) |
May 30, 2018 | 6.701 | 6.874 | 6.701 | 6.781 | 63,432 | +0.04(+0.53%) |
May 29, 2018 | 6.658 | 6.788 | 6.658 | 6.745 | 78,098 | +0.09(+1.30%) |
May 25, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.04(+0.54%) | |
May 24, 2018 | 6.830 | 6.830 | 6.593 | 6.622 | 117,679 | -0.19(-2.85%) |
May 23, 2018 | 6.882 | 6.925 | 6.716 | 6.817 | 103,774 | -0.11(-1.56%) |
May 22, 2018 | 7.076 | 7.076 | 6.874 | 6.925 | 119,224 | -0.12(-1.64%) |
May 21, 2018 | 7.076 | 7.076 | 7.004 | 7.040 | 73,557 | +0.01(+0.21%) |
May 18, 2018 | 7.004 | 7.040 | 6.975 | 7.026 | 56,749 | -0.01(-0.10%) |
May 17, 2018 | 7.069 | 7.069 | 7.026 | 7.033 | 35,641 | +0.01(+0.10%) |
May 16, 2018 | 7.026 | 7.083 | 7.011 | 7.026 | 40,584 | +0.01(+0.21%) |
May 15, 2018 | 6.975 | 7.076 | 6.975 | 7.011 | 111,140 | +0.01(+0.21%) |
May 14, 2018 | 6.997 | 7.076 | 6.968 | 6.997 | 83,059 | -0.03(-0.41%) |
May 11, 2018 | 7.011 | 7.047 | 6.990 | 7.026 | 67,593 | +0.04(+0.62%) |
May 10, 2018 | 7.076 | 7.127 | 6.975 | 6.983 | 21,360 | -0.04(-0.62%) |
May 09, 2018 | 7.062 | 7.134 | 7.004 | 7.026 | 123,418 | -0.01(-0.20%) |
May 08, 2018 | 7.134 | 7.134 | 7.026 | 7.040 | 54,341 | -0.04(-0.61%) |
May 07, 2018 | 7.091 | 7.173 | 7.047 | 7.083 | 73,244 | +0.06(+0.82%) |
May 04, 2018 | 7.083 | 7.170 | 7.019 | 7.026 | 83,366 | -0.11(-1.52%) |
May 03, 2018 | 7.098 | 7.271 | 7.026 | 7.134 | 97,538 | +0.11(+1.54%) |
May 02, 2018 | 7.019 | 7.083 | 7.005 | 7.026 | 90,921 | -0.01(-0.20%) |