Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.800 | 6.170 | 5.660 | 5.950 | 6,086,200 | +0.27(+4.75%) |
Jul 30, 2018 | 5.480 | 5.990 | 5.400 | 5.680 | 4,485,595 | +0.09(+1.61%) |
Jul 27, 2018 | 6.150 | 6.170 | 5.240 | 5.590 | 8,746,600 | -0.59(-9.55%) |
Jul 26, 2018 | 6.340 | 6.480 | 5.820 | 6.180 | 6,491,126 | -0.30(-4.63%) |
Jul 25, 2018 | 6.570 | 6.000 | 6.480 | 7,796,243 | -0.14(-2.11%) | |
Jul 24, 2018 | 6.900 | 6.990 | 6.580 | 6.620 | 2,705,620 | -0.10(-1.49%) |
Jul 23, 2018 | 6.991 | 6.700 | 6.720 | 2,312,682 | -0.04(-0.59%) | |
Jul 20, 2018 | 7.060 | 7.270 | 6.760 | 6.760 | 2,760,844 | -0.26(-3.70%) |
Jul 19, 2018 | 6.610 | 7.145 | 6.600 | 7.020 | 2,872,501 | +0.33(+4.93%) |
Jul 18, 2018 | 6.700 | 6.770 | 6.570 | 6.690 | 1,923,217 | +0.06(+0.90%) |
Jul 17, 2018 | 6.740 | 6.860 | 6.620 | 6.630 | 2,506,225 | -0.10(-1.49%) |
Jul 16, 2018 | 7.000 | 7.200 | 6.650 | 6.730 | 2,812,473 | -0.31(-4.40%) |
Jul 13, 2018 | 7.100 | 6.890 | 7.040 | 1,519,176 | +0.02(+0.28%) | |
Jul 12, 2018 | 7.040 | 6.880 | 7.020 | 2,447,324 | -0.02(-0.28%) | |
Jul 11, 2018 | 7.270 | 7.300 | 6.860 | 7.040 | 4,152,149 | -0.44(-5.88%) |
Jul 10, 2018 | 7.390 | 7.600 | 7.320 | 7.480 | 2,811,333 | +0.08(+1.08%) |
Jul 09, 2018 | 7.030 | 7.480 | 7.030 | 7.400 | 2,773,859 | +0.37(+5.26%) |
Jul 06, 2018 | 6.970 | 7.110 | 6.910 | 7.030 | 2,310,051 | +0.02(+0.29%) |
Jul 05, 2018 | 7.080 | 7.240 | 6.995 | 7.010 | 2,267,343 | -0.02(-0.28%) |
Jul 03, 2018 | 7.030 | 7.030 | 7.030 | 0 | -0.11(-1.54%) | |
Jul 02, 2018 | 6.730 | 7.190 | 6.520 | 7.140 | 3,087,762 | +0.41(+6.09%) |
Jun 29, 2018 | 6.960 | 7.150 | 6.610 | 6.730 | 4,340,033 | -0.22(-3.17%) |
Jun 28, 2018 | 6.830 | 7.090 | 6.610 | 6.950 | 3,220,003 | +0.14(+2.06%) |
Jun 27, 2018 | 7.220 | 7.550 | 6.770 | 6.810 | 5,129,140 | -0.49(-6.71%) |
Jun 26, 2018 | 6.950 | 7.350 | 6.670 | 7.300 | 7,362,643 | +0.32(+4.58%) |
Jun 25, 2018 | 6.720 | 6.990 | 6.460 | 6.980 | 5,544,403 | +0.36(+5.44%) |
Jun 22, 2018 | 6.250 | 6.800 | 6.210 | 6.620 | 15,059,394 | +0.40(+6.43%) |
Jun 21, 2018 | 6.210 | 6.325 | 6.120 | 6.220 | 2,759,241 | +0.06(+0.97%) |
Jun 20, 2018 | 6.270 | 6.390 | 6.150 | 6.160 | 2,415,706 | -0.04(-0.65%) |
Jun 19, 2018 | 5.960 | 6.210 | 5.930 | 6.200 | 3,702,247 | +0.10(+1.64%) |
Jun 18, 2018 | 5.730 | 6.136 | 5.629 | 6.100 | 3,324,605 | +0.41(+7.21%) |
Jun 15, 2018 | 6.440 | 5.600 | 5.690 | 8,122,508 | -0.75(-11.65%) | |
Jun 14, 2018 | 6.020 | 6.540 | 5.941 | 6.440 | 8,566,106 | +0.46(+7.69%) |
Jun 13, 2018 | 6.100 | 6.230 | 5.760 | 5.980 | 20,281,182 | +1.48(+32.89%) |
Jun 12, 2018 | 4.580 | 4.735 | 4.420 | 4.500 | 5,305,083 | -0.12(-2.60%) |
Jun 11, 2018 | 5.050 | 5.170 | 4.571 | 4.620 | 4,889,926 | -0.41(-8.15%) |
Jun 08, 2018 | 5.330 | 5.340 | 5.020 | 5.030 | 1,711,923 | -0.29(-5.45%) |
Jun 07, 2018 | 5.240 | 5.370 | 5.090 | 5.320 | 2,124,361 | +0.02(+0.38%) |
Jun 06, 2018 | 5.160 | 5.300 | 2,858,459 | -0.32(-5.69%) | ||
Jun 05, 2018 | 5.810 | 5.900 | 5.420 | 5.620 | 2,460,851 | -0.17(-2.94%) |
Jun 04, 2018 | 5.820 | 5.890 | 5.000 | 5.790 | 4,502,312 | +0.01(+0.17%) |
Jun 01, 2018 | 5.850 | 5.986 | 5.710 | 5.780 | 2,002,443 | +0.05(+0.87%) |
May 31, 2018 | 6.300 | 6.370 | 5.655 | 5.730 | 3,371,729 | -0.50(-8.03%) |
May 30, 2018 | 5.880 | 6.300 | 5.730 | 6.230 | 3,743,421 | +0.38(+6.50%) |
May 29, 2018 | 5.690 | 5.900 | 5.530 | 5.850 | 1,813,837 | +0.24(+4.28%) |
May 25, 2018 | 5.610 | 5.610 | 5.610 | 0 | -0.19(-3.28%) | |
May 24, 2018 | 5.700 | 5.830 | 5.540 | 5.800 | 2,304,129 | +0.15(+2.65%) |
May 23, 2018 | 5.540 | 6.120 | 5.540 | 5.650 | 3,640,982 | +0.11(+1.99%) |
May 22, 2018 | 5.480 | 5.570 | 5.327 | 5.540 | 1,628,037 | +0.04(+0.73%) |
May 21, 2018 | 5.490 | 5.640 | 5.420 | 5.500 | 1,168,325 | +0.16(+3.00%) |
May 18, 2018 | 5.560 | 5.575 | 5.210 | 5.340 | 1,932,308 | -0.19(-3.44%) |
May 17, 2018 | 5.700 | 5.850 | 5.350 | 5.530 | 3,105,289 | -0.07(-1.25%) |
May 16, 2018 | 5.410 | 6.040 | 5.320 | 5.600 | 5,209,221 | +0.30(+5.66%) |
May 15, 2018 | 5.150 | 5.330 | 5.150 | 5.300 | 1,580,922 | +0.12(+2.32%) |
May 14, 2018 | 5.150 | 5.327 | 5.130 | 5.180 | 1,508,681 | +0.09(+1.77%) |
May 11, 2018 | 5.210 | 5.210 | 4.880 | 5.090 | 1,765,348 | -0.12(-2.30%) |
May 10, 2018 | 4.720 | 5.410 | 4.680 | 5.210 | 4,707,242 | +0.53(+11.32%) |
May 09, 2018 | 4.520 | 4.720 | 4.390 | 4.680 | 1,489,444 | +0.19(+4.23%) |
May 08, 2018 | 4.590 | 4.641 | 4.390 | 4.490 | 1,214,418 | -0.10(-2.18%) |
May 07, 2018 | 4.360 | 4.600 | 4.320 | 4.590 | 1,528,639 | +0.29(+6.74%) |
May 04, 2018 | 4.520 | 4.560 | 4.280 | 4.300 | 1,237,090 | -0.20(-4.44%) |
May 03, 2018 | 4.630 | 4.630 | 4.320 | 4.500 | 1,925,416 | -0.13(-2.81%) |
May 02, 2018 | 4.300 | 4.839 | 4.210 | 4.630 | 3,267,013 | +0.57(+14.04%) |