Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.08(-1.08%) | |
Jul 30, 2018 | 7.300 | 7.440 | 7.270 | 7.390 | 3,121,099 | +0.07(+0.96%) |
Jul 27, 2018 | 7.400 | 7.420 | 7.320 | 7.320 | 4,539,000 | -0.10(-1.35%) |
Jul 26, 2018 | 7.340 | 7.430 | 7.320 | 7.420 | 826,417 | +0.05(+0.68%) |
Jul 25, 2018 | 7.330 | 7.400 | 7.330 | 7.370 | 906,165 | -0.03(-0.41%) |
Jul 24, 2018 | 7.450 | 7.460 | 7.325 | 7.400 | 1,391,896 | -0.03(-0.39%) |
Jul 23, 2018 | 7.469 | 7.483 | 7.364 | 7.429 | 961,501 | -0.05(-0.66%) |
Jul 20, 2018 | 7.508 | 7.533 | 7.459 | 7.479 | 1,083,476 | -0.02(-0.26%) |
Jul 19, 2018 | 7.479 | 7.548 | 7.449 | 7.498 | 774,103 | +0.03(+0.40%) |
Jul 18, 2018 | 7.488 | 7.528 | 7.449 | 7.469 | 533,940 | -0.03(-0.40%) |
Jul 17, 2018 | 7.479 | 7.538 | 7.459 | 7.498 | 666,265 | +0.00(+0.00%) |
Jul 16, 2018 | 7.469 | 7.498 | 7.444 | 7.498 | 695,912 | +0.04(+0.53%) |
Jul 13, 2018 | 7.479 | 7.528 | 7.459 | 7.459 | 374,632 | -0.02(-0.26%) |
Jul 12, 2018 | 7.558 | 7.577 | 7.469 | 7.479 | 1,095,728 | -0.08(-1.05%) |
Jul 11, 2018 | 7.518 | 7.577 | 7.508 | 7.558 | 822,971 | +0.06(+0.79%) |
Jul 10, 2018 | 7.567 | 7.587 | 7.488 | 7.498 | 498,112 | -0.04(-0.52%) |
Jul 09, 2018 | 7.518 | 7.597 | 7.479 | 7.538 | 1,072,610 | +0.02(+0.26%) |
Jul 06, 2018 | 7.567 | 7.587 | 7.493 | 7.518 | 651,537 | -0.04(-0.52%) |
Jul 05, 2018 | 7.498 | 7.577 | 7.459 | 7.558 | 1,104,046 | +0.06(+0.79%) |
Jul 03, 2018 | 7.498 | 7.498 | 7.498 | 0 | +0.14(+1.88%) | |
Jul 02, 2018 | 7.390 | 7.439 | 7.350 | 7.360 | 659,959 | -0.05(-0.67%) |
Jun 29, 2018 | 7.498 | 7.498 | 7.390 | 7.409 | 1,143,948 | -0.09(-1.19%) |
Jun 28, 2018 | 7.370 | 7.538 | 7.345 | 7.498 | 987,496 | +0.15(+2.02%) |
Jun 27, 2018 | 7.429 | 7.429 | 7.340 | 7.350 | 970,928 | -0.07(-0.93%) |
Jun 26, 2018 | 7.419 | 7.479 | 7.380 | 7.419 | 938,740 | -0.01(-0.13%) |
Jun 25, 2018 | 7.409 | 7.464 | 7.360 | 7.429 | 840,296 | +0.00(+0.00%) |
Jun 22, 2018 | 7.409 | 7.459 | 7.370 | 7.429 | 1,838,966 | +0.01(+0.13%) |
Jun 21, 2018 | 7.320 | 7.439 | 7.276 | 7.419 | 2,453,910 | +0.11(+1.49%) |
Jun 20, 2018 | 7.243 | 7.320 | 7.205 | 7.311 | 1,887,799 | +0.08(+1.06%) |
Jun 19, 2018 | 7.176 | 7.243 | 7.176 | 7.234 | 1,028,712 | +0.07(+0.94%) |
Jun 18, 2018 | 7.052 | 7.243 | 7.052 | 7.167 | 1,491,994 | +0.12(+1.63%) |
Jun 15, 2018 | 7.119 | 7.090 | 7.052 | 4,161,826 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.023 | 7.100 | 6.989 | 7.090 | 1,295,730 | +0.10(+1.37%) |
Jun 13, 2018 | 7.042 | 7.052 | 6.975 | 6.994 | 1,219,448 | -0.05(-0.68%) |
Jun 12, 2018 | 7.042 | 7.052 | 7.004 | 7.042 | 1,700,798 | +0.01(+0.14%) |
Jun 11, 2018 | 6.956 | 7.090 | 6.956 | 7.032 | 1,612,424 | +0.05(+0.69%) |
Jun 08, 2018 | 6.965 | 6.999 | 6.965 | 6.984 | 701,460 | +0.02(+0.28%) |
Jun 07, 2018 | 6.946 | 6.994 | 6.946 | 6.965 | 868,940 | +0.04(+0.55%) |
Jun 06, 2018 | 6.898 | 6.927 | 1,325,940 | -0.07(-0.96%) | ||
Jun 05, 2018 | 7.090 | 7.100 | 6.984 | 6.994 | 1,836,025 | -0.08(-1.09%) |
Jun 04, 2018 | 7.004 | 7.080 | 7.004 | 7.071 | 1,212,430 | +0.06(+0.82%) |
Jun 01, 2018 | 7.023 | 7.051 | 6.984 | 7.013 | 768,882 | -0.01(-0.14%) |
May 31, 2018 | 7.138 | 7.157 | 6.984 | 7.023 | 1,471,283 | -0.11(-1.48%) |
May 30, 2018 | 7.080 | 7.147 | 7.071 | 7.128 | 1,036,553 | +0.07(+0.95%) |
May 29, 2018 | 6.975 | 7.080 | 6.975 | 7.061 | 1,144,035 | +0.08(+1.10%) |
May 25, 2018 | 6.984 | 6.984 | 6.984 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.023 | 7.023 | 6.965 | 6.984 | 698,866 | -0.04(-0.55%) |
May 23, 2018 | 7.004 | 7.032 | 6.946 | 7.023 | 697,126 | +0.03(+0.41%) |
May 22, 2018 | 7.032 | 7.042 | 6.994 | 6.994 | 471,105 | -0.03(-0.41%) |
May 21, 2018 | 6.860 | 7.032 | 6.860 | 7.023 | 1,189,585 | +0.16(+2.38%) |
May 18, 2018 | 6.879 | 6.888 | 6.831 | 6.860 | 691,853 | +0.01(+0.14%) |
May 17, 2018 | 6.879 | 6.906 | 6.831 | 6.850 | 527,432 | -0.04(-0.56%) |
May 16, 2018 | 6.936 | 6.951 | 6.860 | 6.888 | 687,052 | -0.05(-0.69%) |
May 15, 2018 | 6.975 | 6.994 | 6.927 | 6.936 | 910,002 | -0.06(-0.82%) |
May 14, 2018 | 7.004 | 7.052 | 6.994 | 6.994 | 445,081 | -0.03(-0.41%) |
May 11, 2018 | 7.052 | 7.080 | 6.994 | 7.023 | 777,447 | -0.02(-0.27%) |
May 10, 2018 | 7.061 | 7.090 | 7.013 | 7.042 | 1,227,588 | +0.02(+0.27%) |
May 09, 2018 | 6.975 | 7.042 | 6.879 | 7.023 | 1,109,238 | +0.07(+0.97%) |
May 08, 2018 | 7.090 | 7.128 | 6.956 | 6.956 | 1,727,516 | -0.15(-2.16%) |
May 07, 2018 | 7.042 | 7.119 | 7.013 | 7.109 | 1,795,812 | +0.08(+1.09%) |
May 04, 2018 | 6.936 | 7.052 | 6.936 | 7.032 | 1,652,422 | +0.09(+1.24%) |
May 03, 2018 | 6.898 | 6.965 | 6.821 | 6.946 | 1,536,463 | +0.07(+0.98%) |
May 02, 2018 | 6.908 | 6.952 | 6.879 | 6.879 | 1,156,735 | -0.03(-0.42%) |
May 01, 2018 | 6.888 | 6.927 | 6.840 | 6.908 | 939,055 | +0.03(+0.42%) |
Apr 30, 2018 | 6.965 | 7.013 | 6.879 | 6.879 | 3,059,848 | -0.09(-1.24%) |
Apr 27, 2018 | 7.004 | 7.023 | 6.869 | 6.965 | 4,971,460 | -0.02(-0.27%) |
Apr 26, 2018 | 6.956 | 7.061 | 6.840 | 6.984 | 9,932,430 | +0.63(+9.97%) |
Apr 25, 2018 | 6.284 | 6.370 | 6.265 | 6.351 | 1,669,578 | +0.00(+0.00%) |
Apr 24, 2018 | 6.332 | 6.380 | 6.294 | 6.351 | 1,271,988 | +0.03(+0.46%) |
Apr 23, 2018 | 6.342 | 6.370 | 6.255 | 6.322 | 1,132,325 | +0.00(+0.00%) |
Apr 20, 2018 | 6.361 | 6.361 | 6.304 | 6.322 | 999,140 | -0.01(-0.15%) |
Apr 19, 2018 | 6.390 | 6.409 | 6.322 | 6.332 | 835,383 | -0.06(-0.90%) |
Apr 18, 2018 | 6.418 | 6.466 | 6.390 | 6.390 | 734,153 | -0.01(-0.15%) |
Apr 17, 2018 | 6.361 | 6.409 | 6.351 | 6.399 | 739,815 | +0.05(+0.76%) |
Apr 16, 2018 | 6.351 | 6.370 | 6.303 | 6.351 | 1,231,828 | +0.01(+0.15%) |
Apr 13, 2018 | 6.370 | 6.390 | 6.303 | 6.342 | 1,152,091 | -0.03(-0.45%) |
Apr 12, 2018 | 6.466 | 6.476 | 6.361 | 6.370 | 1,084,414 | -0.09(-1.34%) |
Apr 11, 2018 | 6.495 | 6.514 | 6.438 | 6.457 | 1,114,229 | -0.01(-0.15%) |
Apr 10, 2018 | 6.543 | 6.543 | 6.462 | 6.466 | 900,493 | -0.05(-0.74%) |
Apr 09, 2018 | 6.505 | 6.572 | 6.495 | 6.514 | 1,061,977 | +0.00(+0.00%) |
Apr 06, 2018 | 6.476 | 6.562 | 6.476 | 6.514 | 1,328,504 | +0.04(+0.59%) |
Apr 05, 2018 | 6.486 | 6.509 | 6.438 | 6.476 | 1,015,670 | -0.02(-0.30%) |
Apr 04, 2018 | 6.438 | 6.514 | 6.438 | 6.495 | 987,719 | +0.02(+0.30%) |
Apr 03, 2018 | 6.428 | 6.524 | 6.390 | 6.476 | 1,782,980 | +0.05(+0.75%) |
Apr 02, 2018 | 6.438 | 6.486 | 6.351 | 6.428 | 1,398,858 | -0.02(-0.30%) |
Mar 29, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.06(+0.90%) | |
Mar 28, 2018 | 6.342 | 6.418 | 6.342 | 6.390 | 955,385 | +0.05(+0.76%) |
Mar 27, 2018 | 6.294 | 6.409 | 6.265 | 6.342 | 2,073,593 | +0.05(+0.76%) |
Mar 26, 2018 | 6.265 | 6.322 | 6.226 | 6.294 | 2,095,039 | +0.09(+1.39%) |
Mar 23, 2018 | 6.255 | 6.322 | 6.207 | 6.207 | 1,589,010 | -0.05(-0.77%) |
Mar 22, 2018 | 6.226 | 6.322 | 6.217 | 6.255 | 1,824,032 | +0.02(+0.31%) |
Mar 21, 2018 | 6.217 | 6.284 | 6.198 | 6.236 | 2,451,683 | +0.01(+0.15%) |
Mar 20, 2018 | 6.226 | 6.264 | 6.185 | 6.226 | 3,030,971 | +0.01(+0.15%) |
Mar 19, 2018 | 6.310 | 6.319 | 6.152 | 6.217 | 2,817,710 | -0.11(-1.76%) |
Mar 16, 2018 | 6.254 | 6.347 | 6.162 | 6.329 | 6,831,454 | +0.09(+1.49%) |
Mar 15, 2018 | 6.273 | 6.282 | 6.180 | 6.236 | 1,985,650 | -0.05(-0.74%) |
Mar 14, 2018 | 6.264 | 6.338 | 6.264 | 6.282 | 1,902,361 | +0.04(+0.59%) |
Mar 13, 2018 | 6.189 | 6.319 | 6.180 | 6.245 | 2,954,429 | +0.11(+1.82%) |
Mar 12, 2018 | 6.022 | 6.217 | 6.022 | 6.134 | 4,644,467 | +0.11(+1.85%) |
Mar 09, 2018 | 5.985 | 6.041 | 5.911 | 6.022 | 1,360,896 | +0.04(+0.62%) |
Mar 08, 2018 | 5.967 | 6.013 | 5.920 | 5.985 | 1,734,997 | +0.02(+0.31%) |
Mar 07, 2018 | 5.911 | 5.967 | 2,267,575 | -0.02(-0.31%) | ||
Mar 06, 2018 | 5.994 | 6.013 | 5.874 | 5.985 | 1,960,830 | -0.02(-0.31%) |
Mar 05, 2018 | 5.939 | 6.069 | 5.939 | 6.004 | 1,931,161 | +0.05(+0.78%) |
Mar 02, 2018 | 5.883 | 5.957 | 5.837 | 5.957 | 1,593,267 | +0.05(+0.78%) |
Mar 01, 2018 | 5.874 | 5.976 | 5.851 | 5.911 | 1,723,555 | +0.05(+0.79%) |
Feb 28, 2018 | 5.948 | 5.985 | 5.865 | 5.865 | 2,266,403 | -0.07(-1.25%) |
Feb 27, 2018 | 6.143 | 6.171 | 5.930 | 5.939 | 2,196,464 | -0.19(-3.03%) |
Feb 26, 2018 | 6.134 | 6.199 | 6.078 | 6.124 | 2,008,534 | -0.01(-0.15%) |
Feb 23, 2018 | 6.032 | 6.143 | 6.032 | 6.134 | 1,516,737 | +0.13(+2.16%) |
Feb 22, 2018 | 6.004 | 2,039,992 | +0.02(+0.31%) | |||
Feb 21, 2018 | 6.078 | 6.171 | 5.976 | 5.985 | 3,239,246 | -0.08(-1.38%) |
Feb 20, 2018 | 6.180 | 6.208 | 5.985 | 6.069 | 3,351,018 | -0.15(-2.39%) |
Feb 16, 2018 | 6.217 | 6.217 | 6.217 | 0 | +0.08(+1.36%) | |
Feb 15, 2018 | 6.013 | 6.226 | 5.818 | 6.134 | 5,458,801 | -0.01(-0.15%) |
Feb 14, 2018 | 6.069 | 6.171 | 6.002 | 6.143 | 4,721,488 | +0.06(+0.91%) |
Feb 13, 2018 | 6.032 | 6.134 | 5.976 | 6.087 | 1,692,986 | +0.06(+0.92%) |
Feb 12, 2018 | 5.930 | 6.041 | 5.869 | 6.032 | 3,081,427 | +0.12(+2.04%) |
Feb 09, 2018 | 5.957 | 5.976 | 5.855 | 5.911 | 2,893,246 | -0.02(-0.31%) |
Feb 08, 2018 | 5.985 | 6.004 | 5.892 | 5.930 | 2,599,211 | -0.03(-0.47%) |
Feb 07, 2018 | 6.032 | 6.078 | 5.939 | 5.957 | 3,786,720 | -0.06(-1.08%) |
Feb 06, 2018 | 5.902 | 6.143 | 5.883 | 6.022 | 4,172,835 | +0.02(+0.31%) |
Feb 05, 2018 | 5.967 | 6.041 | 5.809 | 6.004 | 3,287,039 | -0.02(-0.31%) |
Feb 02, 2018 | 6.124 | 6.162 | 6.013 | 6.022 | 2,379,577 | -0.14(-2.26%) |
Feb 01, 2018 | 6.226 | 6.347 | 6.152 | 6.162 | 2,980,420 | -0.09(-1.48%) |
Jan 31, 2018 | 6.431 | 6.477 | 6.152 | 6.254 | 4,326,602 | -0.12(-1.89%) |
Jan 30, 2018 | 6.356 | 6.398 | 6.356 | 6.375 | 1,953,788 | -0.04(-0.58%) |
Jan 29, 2018 | 6.653 | 6.672 | 6.403 | 6.412 | 3,790,181 | -0.26(-3.89%) |
Jan 26, 2018 | 6.793 | 6.820 | 6.635 | 6.672 | 2,336,100 | -0.12(-1.78%) |
Jan 25, 2018 | 6.857 | 6.885 | 6.820 | 6.793 | 1,734,752 | -0.08(-1.21%) |
Jan 24, 2018 | 6.913 | 6.960 | 6.839 | 6.876 | 1,896,729 | -0.06(-0.80%) |
Jan 23, 2018 | 6.904 | 6.987 | 6.904 | 6.932 | 1,422,824 | +0.03(+0.40%) |
Jan 22, 2018 | 6.941 | 6.978 | 6.904 | 6.904 | 1,507,442 | -0.04(-0.53%) |
Jan 19, 2018 | 6.922 | 6.987 | 6.913 | 6.941 | 1,666,559 | -0.01(-0.13%) |
Jan 18, 2018 | 7.071 | 7.071 | 6.927 | 6.950 | 1,510,510 | -0.12(-1.71%) |
Jan 17, 2018 | 7.034 | 7.127 | 7.034 | 7.071 | 1,214,235 | +0.02(+0.26%) |
Jan 16, 2018 | 7.164 | 7.192 | 7.043 | 7.052 | 1,667,566 | -0.08(-1.17%) |
Jan 12, 2018 | 7.136 | 7.136 | 7.136 | 0 | -0.09(-1.28%) | |
Jan 11, 2018 | 7.154 | 7.247 | 7.145 | 7.229 | 1,382,997 | +0.04(+0.52%) |
Jan 10, 2018 | 7.256 | 7.071 | 7.192 | 2,441,100 | -0.06(-0.77%) | |
Jan 09, 2018 | 7.359 | 7.359 | 7.247 | 7.247 | 974,145 | -0.07(-1.01%) |
Jan 08, 2018 | 7.284 | 7.340 | 7.256 | 7.321 | 883,177 | +0.03(+0.38%) |
Jan 05, 2018 | 7.275 | 7.321 | 7.247 | 7.294 | 854,549 | +0.04(+0.51%) |
Jan 04, 2018 | 7.229 | 7.340 | 7.229 | 7.256 | 1,258,366 | +0.02(+0.26%) |
Jan 03, 2018 | 7.359 | 7.414 | 7.210 | 7.238 | 1,662,136 | -0.12(-1.64%) |
Jan 02, 2018 | 7.442 | 7.470 | 7.359 | 7.359 | 1,381,766 | -0.09(-1.25%) |
Dec 29, 2017 | 7.451 | 7.451 | 7.451 | 0 | -0.13(-1.71%) | |
Dec 28, 2017 | 7.535 | 7.581 | 7.498 | 7.581 | 986,657 | +0.07(+0.99%) |
Dec 27, 2017 | 7.516 | 7.572 | 7.451 | 7.507 | 1,149,768 | +0.03(+0.37%) |
Dec 26, 2017 | 7.405 | 7.544 | 7.405 | 7.479 | 1,095,245 | +0.08(+1.13%) |
Dec 22, 2017 | 7.442 | 7.451 | 7.381 | 7.396 | 991,463 | -0.04(-0.50%) |
Dec 21, 2017 | 7.359 | 7.461 | 7.349 | 7.433 | 1,269,582 | +0.06(+0.88%) |
Dec 20, 2017 | 7.305 | 7.426 | 7.287 | 7.368 | 2,213,537 | +0.06(+0.86%) |
Dec 19, 2017 | 7.512 | 7.539 | 7.300 | 7.305 | 2,011,887 | -0.22(-2.87%) |
Dec 18, 2017 | 7.602 | 7.674 | 7.503 | 7.521 | 1,507,697 | -0.07(-0.95%) |
Dec 15, 2017 | 7.512 | 7.656 | 7.503 | 7.593 | 3,000,477 | +0.10(+1.32%) |
Dec 14, 2017 | 7.494 | 7.566 | 7.458 | 7.494 | 871,613 | -0.01(-0.12%) |
Dec 13, 2017 | 7.431 | 7.557 | 7.408 | 7.503 | 1,222,803 | +0.05(+0.72%) |
Dec 12, 2017 | 7.440 | 7.467 | 7.413 | 7.449 | 783,264 | +0.01(+0.12%) |
Dec 11, 2017 | 7.431 | 7.507 | 7.431 | 7.440 | 1,088,430 | +0.01(+0.12%) |
Dec 08, 2017 | 7.467 | 7.467 | 7.391 | 7.431 | 625,942 | +0.00(+0.00%) |
Dec 07, 2017 | 7.386 | 7.458 | 7.386 | 865,848 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.404 | 7.435 | 7.377 | 7.395 | 687,871 | -0.01(-0.12%) |
Dec 05, 2017 | 7.422 | 7.431 | 7.368 | 7.404 | 692,831 | -0.03(-0.36%) |
Dec 04, 2017 | 7.368 | 7.422 | 7.359 | 7.431 | 884,665 | +0.11(+1.47%) |