Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.350 | 6.400 | 6.150 | 6.350 | 686,748 | -0.05(-0.78%) |
Jul 30, 2018 | 6.450 | 6.600 | 6.350 | 6.400 | 312,760 | +0.00(+0.00%) |
Jul 27, 2018 | 6.650 | 6.675 | 6.250 | 6.400 | 718,400 | -0.25(-3.76%) |
Jul 26, 2018 | 7.000 | 7.000 | 6.600 | 6.650 | 448,073 | -0.35(-5.00%) |
Jul 25, 2018 | 7.150 | 7.250 | 6.800 | 7.000 | 3,127,603 | -0.20(-2.78%) |
Jul 24, 2018 | 7.250 | 7.350 | 7.100 | 7.200 | 559,261 | -0.05(-0.69%) |
Jul 23, 2018 | 7.350 | 7.500 | 7.125 | 7.250 | 342,058 | -0.05(-0.68%) |
Jul 20, 2018 | 7.150 | 7.400 | 7.150 | 7.300 | 699,456 | +0.10(+1.39%) |
Jul 19, 2018 | 7.600 | 7.600 | 7.150 | 7.200 | 1,188,050 | -0.35(-4.64%) |
Jul 18, 2018 | 7.750 | 7.770 | 7.500 | 7.550 | 318,890 | -0.23(-2.89%) |
Jul 17, 2018 | 7.750 | 7.875 | 7.700 | 7.775 | 331,071 | -0.02(-0.32%) |
Jul 16, 2018 | 7.950 | 7.950 | 7.550 | 7.800 | 491,254 | -0.10(-1.27%) |
Jul 13, 2018 | 8.200 | 8.250 | 7.850 | 7.900 | 285,754 | -0.35(-4.24%) |
Jul 12, 2018 | 8.550 | 8.550 | 8.200 | 8.250 | 558,202 | -0.30(-3.51%) |
Jul 11, 2018 | 8.450 | 8.650 | 8.400 | 8.550 | 404,312 | +0.10(+1.18%) |
Jul 10, 2018 | 8.450 | 8.550 | 8.400 | 8.450 | 481,597 | +0.05(+0.60%) |
Jul 09, 2018 | 8.300 | 8.450 | 8.250 | 8.400 | 268,447 | +0.10(+1.20%) |
Jul 06, 2018 | 7.800 | 8.350 | 7.800 | 8.300 | 356,087 | +0.50(+6.41%) |
Jul 05, 2018 | 7.750 | 7.850 | 7.700 | 7.800 | 266,313 | +0.10(+1.30%) |
Jul 03, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.05(+0.65%) | |
Jul 02, 2018 | 7.650 | 7.700 | 7.500 | 7.650 | 426,061 | +0.00(+0.00%) |
Jun 29, 2018 | 7.850 | 7.850 | 7.650 | 7.650 | 590,182 | -0.20(-2.55%) |
Jun 28, 2018 | 7.850 | 7.950 | 7.650 | 7.850 | 460,362 | +0.00(+0.00%) |
Jun 27, 2018 | 8.050 | 8.300 | 7.850 | 7.850 | 615,686 | -0.05(-0.63%) |
Jun 26, 2018 | 7.900 | 7.950 | 7.750 | 7.900 | 694,628 | -0.05(-0.63%) |
Jun 25, 2018 | 7.900 | 8.150 | 7.750 | 7.950 | 401,568 | +0.05(+0.63%) |
Jun 22, 2018 | 7.650 | 8.050 | 7.600 | 7.900 | 2,988,583 | +0.25(+3.27%) |
Jun 21, 2018 | 7.800 | 7.900 | 7.650 | 7.650 | 449,540 | -0.15(-1.92%) |
Jun 20, 2018 | 7.850 | 8.000 | 7.775 | 7.800 | 915,556 | -0.05(-0.64%) |
Jun 19, 2018 | 7.700 | 7.900 | 7.650 | 7.850 | 696,750 | +0.10(+1.29%) |
Jun 18, 2018 | 7.250 | 7.750 | 7.250 | 7.750 | 603,849 | +0.50(+6.90%) |
Jun 15, 2018 | 7.300 | 6.950 | 7.250 | 1,227,422 | +0.30(+4.32%) | |
Jun 14, 2018 | 6.950 | 7.000 | 6.800 | 6.950 | 314,887 | +0.00(+0.00%) |
Jun 13, 2018 | 6.950 | 7.000 | 6.850 | 6.950 | 260,728 | +0.00(+0.00%) |
Jun 12, 2018 | 6.950 | 7.000 | 6.825 | 6.950 | 345,391 | +0.00(+0.00%) |
Jun 11, 2018 | 6.900 | 6.950 | 6.850 | 6.950 | 179,685 | +0.05(+0.72%) |
Jun 08, 2018 | 6.850 | 6.950 | 6.690 | 6.900 | 343,183 | +0.05(+0.73%) |
Jun 07, 2018 | 6.750 | 6.900 | 6.600 | 6.850 | 539,649 | +0.15(+2.24%) |
Jun 06, 2018 | 6.600 | 6.800 | 6.600 | 6.700 | 316,244 | +0.10(+1.52%) |
Jun 05, 2018 | 6.650 | 6.700 | 6.550 | 6.600 | 210,463 | -0.05(-0.75%) |
Jun 04, 2018 | 6.700 | 6.750 | 6.525 | 6.650 | 531,155 | -0.05(-0.75%) |
Jun 01, 2018 | 6.800 | 6.850 | 6.600 | 6.700 | 401,557 | -0.10(-1.47%) |
May 31, 2018 | 6.900 | 6.950 | 6.600 | 6.800 | 548,769 | -0.15(-2.16%) |
May 30, 2018 | 6.950 | 7.000 | 6.850 | 6.950 | 607,892 | +0.05(+0.72%) |
May 29, 2018 | 6.700 | 6.950 | 6.600 | 6.900 | 1,219,365 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
May 24, 2018 | 6.500 | 6.800 | 6.500 | 6.750 | 365,119 | +0.25(+3.85%) |
May 23, 2018 | 6.250 | 6.500 | 6.200 | 6.500 | 635,132 | +0.20(+3.17%) |
May 22, 2018 | 6.650 | 6.650 | 6.300 | 6.300 | 327,250 | -0.35(-5.26%) |
May 21, 2018 | 6.750 | 6.800 | 6.550 | 6.650 | 443,383 | -0.10(-1.48%) |
May 18, 2018 | 6.800 | 6.850 | 6.700 | 6.750 | 540,213 | -0.05(-0.74%) |
May 17, 2018 | 6.800 | 6.850 | 6.700 | 6.800 | 600,542 | +0.05(+0.74%) |
May 16, 2018 | 6.750 | 6.850 | 6.650 | 6.750 | 710,517 | +0.05(+0.75%) |
May 15, 2018 | 6.700 | 7.000 | 6.650 | 6.700 | 582,657 | -0.05(-0.74%) |
May 14, 2018 | 6.850 | 6.850 | 6.700 | 6.750 | 358,498 | -0.05(-0.74%) |
May 11, 2018 | 6.900 | 7.000 | 6.700 | 6.800 | 471,077 | -0.05(-0.73%) |
May 10, 2018 | 6.950 | 6.950 | 6.800 | 6.850 | 505,774 | -0.10(-1.44%) |
May 09, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 743,482 | +0.10(+1.46%) |
May 08, 2018 | 6.950 | 6.950 | 6.700 | 6.850 | 521,148 | -0.10(-1.44%) |
May 07, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 533,472 | -0.05(-0.71%) |
May 04, 2018 | 6.850 | 7.050 | 6.700 | 7.000 | 811,842 | +0.03(+0.36%) |
May 03, 2018 | 6.600 | 7.050 | 6.200 | 6.975 | 989,847 | +0.02(+0.36%) |
May 02, 2018 | 6.750 | 7.050 | 6.750 | 6.950 | 629,822 | +0.15(+2.21%) |