Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.645 | 6.683 | 6.645 | 6.677 | 62,105 | +0.01(+0.16%) |
Jul 30, 2018 | 6.661 | 6.672 | 6.634 | 6.667 | 100,260 | +0.02(+0.33%) |
Jul 27, 2018 | 6.634 | 6.667 | 6.606 | 6.645 | 187,000 | +0.01(+0.16%) |
Jul 26, 2018 | 6.677 | 6.677 | 6.612 | 6.634 | 125,601 | -0.02(-0.33%) |
Jul 25, 2018 | 6.645 | 6.677 | 6.628 | 6.656 | 107,929 | -0.02(-0.25%) |
Jul 24, 2018 | 6.672 | 6.682 | 6.645 | 6.672 | 93,602 | +0.04(+0.66%) |
Jul 23, 2018 | 6.623 | 6.661 | 6.596 | 6.628 | 77,346 | +0.03(+0.41%) |
Jul 20, 2018 | 6.585 | 6.628 | 6.579 | 6.601 | 85,278 | +0.00(+0.00%) |
Jul 19, 2018 | 6.546 | 6.617 | 6.546 | 6.601 | 70,693 | +0.04(+0.67%) |
Jul 18, 2018 | 6.475 | 6.596 | 6.465 | 6.557 | 424,025 | +0.08(+1.26%) |
Jul 17, 2018 | 6.470 | 6.491 | 6.448 | 6.475 | 131,768 | -0.01(-0.08%) |
Jul 16, 2018 | 6.486 | 6.528 | 6.454 | 6.481 | 116,500 | -0.01(-0.17%) |
Jul 13, 2018 | 6.519 | 6.519 | 6.475 | 6.492 | 173,214 | -0.03(-0.50%) |
Jul 12, 2018 | 6.579 | 6.579 | 6.525 | 6.525 | 104,672 | -0.05(-0.82%) |
Jul 11, 2018 | 6.530 | 6.585 | 6.530 | 6.579 | 87,607 | +0.04(+0.66%) |
Jul 10, 2018 | 6.568 | 6.595 | 6.520 | 6.536 | 76,333 | -0.03(-0.50%) |
Jul 09, 2018 | 6.579 | 6.595 | 6.557 | 6.568 | 143,770 | +0.01(+0.17%) |
Jul 06, 2018 | 6.563 | 6.593 | 6.536 | 6.557 | 124,094 | +0.02(+0.33%) |
Jul 05, 2018 | 6.471 | 6.552 | 6.471 | 6.536 | 117,965 | +0.03(+0.50%) |
Jul 03, 2018 | 6.503 | 6.503 | 6.503 | 0 | -0.02(-0.33%) | |
Jul 02, 2018 | 6.449 | 6.525 | 6.449 | 6.525 | 117,501 | +0.10(+1.60%) |
Jun 29, 2018 | 6.427 | 6.492 | 6.422 | 6.422 | 144,591 | -0.03(-0.42%) |
Jun 28, 2018 | 6.541 | 6.541 | 6.422 | 6.449 | 526,331 | -0.06(-0.92%) |
Jun 27, 2018 | 6.530 | 6.590 | 6.509 | 6.509 | 142,707 | -0.03(-0.50%) |
Jun 26, 2018 | 6.585 | 6.606 | 6.536 | 6.541 | 94,866 | -0.05(-0.82%) |
Jun 25, 2018 | 6.650 | 6.650 | 6.568 | 6.595 | 121,768 | -0.04(-0.65%) |
Jun 22, 2018 | 6.644 | 6.650 | 6.617 | 6.639 | 63,232 | +0.01(+0.08%) |
Jun 21, 2018 | 6.612 | 6.660 | 6.591 | 6.633 | 137,635 | +0.05(+0.74%) |
Jun 20, 2018 | 6.530 | 6.606 | 6.530 | 6.585 | 128,219 | +0.04(+0.57%) |
Jun 19, 2018 | 6.482 | 6.552 | 6.476 | 6.547 | 151,976 | +0.03(+0.51%) |
Jun 18, 2018 | 6.455 | 6.514 | 6.422 | 6.514 | 271,031 | +0.07(+1.01%) |
Jun 15, 2018 | 6.476 | 6.476 | 6.449 | 105,406 | -0.03(-0.42%) | |
Jun 14, 2018 | 6.482 | 6.514 | 6.470 | 6.476 | 237,089 | -0.05(-0.75%) |
Jun 13, 2018 | 6.590 | 6.612 | 6.476 | 6.525 | 232,540 | -0.04(-0.58%) |
Jun 12, 2018 | 6.639 | 6.644 | 6.552 | 6.563 | 219,594 | -0.10(-1.46%) |
Jun 11, 2018 | 6.671 | 6.691 | 6.624 | 6.660 | 121,923 | -0.02(-0.32%) |
Jun 08, 2018 | 6.612 | 6.704 | 6.612 | 6.682 | 131,450 | +0.07(+1.07%) |
Jun 07, 2018 | 6.735 | 6.735 | 6.579 | 6.612 | 389,348 | -0.10(-1.52%) |
Jun 06, 2018 | 6.746 | 6.714 | 110,225 | +0.00(+0.00%) | ||
Jun 05, 2018 | 6.682 | 6.746 | 6.644 | 6.714 | 220,671 | +0.06(+0.89%) |
Jun 04, 2018 | 6.601 | 6.655 | 6.587 | 6.655 | 141,758 | +0.09(+1.31%) |
Jun 01, 2018 | 6.606 | 6.639 | 6.520 | 6.569 | 140,264 | +0.01(+0.08%) |
May 31, 2018 | 6.569 | 6.606 | 6.547 | 6.563 | 112,606 | -0.02(-0.33%) |
May 30, 2018 | 6.596 | 6.612 | 6.558 | 6.585 | 137,254 | +0.02(+0.33%) |
May 29, 2018 | 6.601 | 6.601 | 6.520 | 6.563 | 209,749 | +0.00(+0.00%) |
May 25, 2018 | 6.563 | 6.563 | 6.563 | 0 | +0.03(+0.41%) | |
May 24, 2018 | 6.526 | 6.563 | 6.510 | 6.536 | 71,554 | +0.03(+0.41%) |
May 23, 2018 | 6.456 | 6.520 | 6.456 | 6.509 | 128,207 | +0.03(+0.50%) |
May 22, 2018 | 6.456 | 6.499 | 6.456 | 6.477 | 131,443 | +0.02(+0.29%) |
May 21, 2018 | 6.472 | 6.488 | 6.456 | 6.458 | 118,682 | -0.02(-0.29%) |
May 18, 2018 | 6.456 | 6.499 | 6.413 | 6.477 | 107,411 | +0.04(+0.58%) |
May 17, 2018 | 6.450 | 6.450 | 6.396 | 6.440 | 86,307 | +0.00(+0.06%) |
May 16, 2018 | 6.418 | 6.456 | 6.402 | 6.436 | 115,850 | -0.01(-0.23%) |
May 15, 2018 | 6.413 | 6.466 | 6.391 | 6.450 | 112,019 | +0.01(+0.17%) |
May 14, 2018 | 6.493 | 6.493 | 6.370 | 6.440 | 165,618 | -0.04(-0.58%) |
May 11, 2018 | 6.445 | 6.488 | 6.397 | 6.477 | 157,631 | +0.03(+0.50%) |
May 10, 2018 | 6.472 | 6.483 | 6.429 | 6.445 | 181,907 | -0.02(-0.25%) |
May 09, 2018 | 6.488 | 6.536 | 6.456 | 6.461 | 181,753 | +0.00(+0.00%) |
May 08, 2018 | 6.488 | 6.493 | 6.440 | 6.461 | 143,347 | +0.00(+0.00%) |
May 07, 2018 | 6.434 | 6.509 | 6.434 | 6.461 | 153,475 | +0.03(+0.50%) |
May 04, 2018 | 6.418 | 6.498 | 6.402 | 6.429 | 189,553 | +0.01(+0.17%) |
May 03, 2018 | 6.429 | 6.448 | 6.381 | 6.418 | 174,693 | -0.02(-0.25%) |
May 02, 2018 | 6.365 | 6.440 | 6.365 | 6.434 | 131,921 | +0.07(+1.18%) |