Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.018 | 6.042 | 5.950 | 5.960 | 65,627 | -0.11(-1.81%) |
Jul 30, 2018 | 6.056 | 6.073 | 6.053 | 6.070 | 6,437 | +0.06(+0.91%) |
Jul 27, 2018 | 6.140 | 6.140 | 6.000 | 6.015 | 19,800 | +0.36(+6.46%) |
Jul 26, 2018 | 5.760 | 5.790 | 5.650 | 5.650 | 19,294 | -0.17(-2.87%) |
Jul 25, 2018 | 5.830 | 5.890 | 5.750 | 5.817 | 8,040 | +0.06(+0.99%) |
Jul 24, 2018 | 5.700 | 5.760 | 5.670 | 5.760 | 26,755 | +0.28(+5.11%) |
Jul 23, 2018 | 5.509 | 5.550 | 5.450 | 5.480 | 6,072 | -0.16(-2.84%) |
Jul 20, 2018 | 5.597 | 5.680 | 5.597 | 5.640 | 25,083 | +0.04(+0.71%) |
Jul 19, 2018 | 5.640 | 5.660 | 5.600 | 5.600 | 21,150 | -0.16(-2.78%) |
Jul 18, 2018 | 5.748 | 5.790 | 5.718 | 5.760 | 7,951 | +0.02(+0.42%) |
Jul 17, 2018 | 5.720 | 5.790 | 5.720 | 5.736 | 31,131 | -0.06(-1.05%) |
Jul 16, 2018 | 5.806 | 5.860 | 5.797 | 5.797 | 5,446 | +0.02(+0.29%) |
Jul 13, 2018 | 5.720 | 5.850 | 5.710 | 5.780 | 9,365 | -0.22(-3.65%) |
Jul 12, 2018 | 5.990 | 6.090 | 5.980 | 5.999 | 19,522 | +0.17(+2.92%) |
Jul 11, 2018 | 5.880 | 5.910 | 5.820 | 5.829 | 5,898 | -0.07(-1.17%) |
Jul 10, 2018 | 5.910 | 5.970 | 5.880 | 5.898 | 23,796 | -0.09(-1.54%) |
Jul 09, 2018 | 5.990 | 5.920 | 5.990 | 9,270 | +0.07(+1.18%) | |
Jul 06, 2018 | 5.890 | 5.930 | 5.880 | 5.920 | 24,170 | -0.03(-0.50%) |
Jul 05, 2018 | 5.910 | 5.990 | 5.910 | 5.950 | 6,473 | +0.00(+0.00%) |
Jul 03, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) | |
Jul 02, 2018 | 5.910 | 5.960 | 5.870 | 5.910 | 47,278 | +0.02(+0.41%) |
Jun 29, 2018 | 5.890 | 5.960 | 5.880 | 5.886 | 6,960 | +0.02(+0.36%) |
Jun 28, 2018 | 5.890 | 5.910 | 5.860 | 5.865 | 13,842 | +0.08(+1.30%) |
Jun 27, 2018 | 5.990 | 5.990 | 5.760 | 5.790 | 7,852 | -0.38(-6.23%) |
Jun 26, 2018 | 6.170 | 6.220 | 6.130 | 6.175 | 8,971 | +0.03(+0.42%) |
Jun 25, 2018 | 6.200 | 6.260 | 6.130 | 6.149 | 6,934 | -0.13(-2.09%) |
Jun 22, 2018 | 6.190 | 6.290 | 6.150 | 6.280 | 21,718 | +0.14(+2.28%) |
Jun 21, 2018 | 6.194 | 6.205 | 6.114 | 6.140 | 47,555 | +0.00(+0.07%) |
Jun 20, 2018 | 6.210 | 6.210 | 6.100 | 6.136 | 12,278 | -0.01(-0.23%) |
Jun 19, 2018 | 6.171 | 6.180 | 6.140 | 6.150 | 5,494 | -0.44(-6.62%) |
Jun 18, 2018 | 6.480 | 6.610 | 6.460 | 6.586 | 18,223 | +0.03(+0.50%) |
Jun 15, 2018 | 6.560 | 6.580 | 6.553 | 9,295 | -0.03(-0.41%) | |
Jun 14, 2018 | 6.465 | 6.580 | 6.465 | 6.580 | 13,351 | -0.07(-1.05%) |
Jun 13, 2018 | 6.572 | 6.670 | 6.570 | 6.650 | 14,649 | +0.13(+1.99%) |
Jun 12, 2018 | 6.630 | 6.630 | 6.520 | 6.520 | 6,382 | -0.18(-2.69%) |
Jun 11, 2018 | 6.590 | 6.700 | 6.590 | 6.700 | 9,899 | +0.29(+4.52%) |
Jun 08, 2018 | 6.350 | 6.420 | 6.320 | 6.410 | 18,568 | +0.03(+0.45%) |
Jun 07, 2018 | 6.480 | 6.510 | 6.360 | 6.381 | 14,240 | -0.11(-1.68%) |
Jun 06, 2018 | 6.510 | 6.530 | 6.485 | 6.490 | 6,709 | +0.05(+0.78%) |
Jun 05, 2018 | 6.430 | 6.450 | 6.387 | 6.440 | 5,313 | +0.04(+0.69%) |
Jun 04, 2018 | 6.460 | 6.460 | 6.390 | 6.396 | 10,841 | -0.00(-0.06%) |
Jun 01, 2018 | 6.430 | 6.430 | 6.368 | 6.400 | 29,140 | +0.10(+1.59%) |
May 31, 2018 | 6.280 | 6.370 | 6.260 | 6.300 | 8,526 | -0.09(-1.41%) |
May 30, 2018 | 6.260 | 6.410 | 6.257 | 6.390 | 5,220 | +0.10(+1.54%) |
May 29, 2018 | 6.330 | 6.330 | 6.250 | 6.293 | 13,553 | -0.29(-4.36%) |
May 25, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.08(-1.20%) | |
May 24, 2018 | 6.570 | 6.660 | 6.560 | 6.660 | 8,078 | +0.12(+1.76%) |
May 23, 2018 | 6.526 | 6.620 | 6.526 | 6.545 | 6,646 | -0.07(-0.98%) |
May 22, 2018 | 6.640 | 6.660 | 6.570 | 6.610 | 16,999 | +0.04(+0.61%) |
May 21, 2018 | 6.560 | 6.570 | 6.480 | 6.570 | 12,836 | +0.01(+0.15%) |
May 18, 2018 | 6.550 | 6.560 | 6.484 | 6.560 | 5,530 | -0.03(-0.46%) |
May 17, 2018 | 6.530 | 6.600 | 6.500 | 6.590 | 3,856 | -0.09(-1.35%) |
May 16, 2018 | 6.680 | 6.780 | 6.680 | 6.680 | 11,360 | +0.10(+1.52%) |
May 15, 2018 | 6.530 | 6.600 | 6.470 | 6.580 | 24,425 | -0.27(-3.94%) |
May 14, 2018 | 6.720 | 6.850 | 6.720 | 6.850 | 12,448 | +0.07(+1.03%) |
May 11, 2018 | 6.806 | 6.850 | 6.780 | 6.780 | 9,414 | -0.08(-1.17%) |
May 10, 2018 | 6.870 | 6.900 | 6.850 | 6.860 | 9,299 | +0.12(+1.82%) |
May 09, 2018 | 6.730 | 6.820 | 6.730 | 6.737 | 7,585 | +0.02(+0.26%) |
May 08, 2018 | 6.737 | 6.760 | 6.720 | 6.720 | 10,968 | +0.00(+0.00%) |
May 07, 2018 | 6.730 | 6.730 | 6.673 | 6.720 | 12,205 | +0.01(+0.15%) |
May 04, 2018 | 6.550 | 6.730 | 6.550 | 6.710 | 6,297 | -0.11(-1.61%) |
May 03, 2018 | 6.880 | 6.910 | 6.770 | 6.820 | 8,121 | -0.35(-4.88%) |
May 02, 2018 | 7.030 | 7.180 | 6.976 | 7.170 | 240,113 | +0.25(+3.61%) |