Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.860 | 5.890 | 5.575 | 5.610 | 160,286 | -0.11(-1.92%) |
Oct 30, 2018 | 6.190 | 6.190 | 5.540 | 5.720 | 158,792 | -0.46(-7.44%) |
Oct 29, 2018 | 6.530 | 6.660 | 6.090 | 6.180 | 102,415 | -0.27(-4.19%) |
Oct 26, 2018 | 5.950 | 6.520 | 5.950 | 6.450 | 284,400 | +0.40(+6.61%) |
Oct 25, 2018 | 5.870 | 6.070 | 5.780 | 6.050 | 153,329 | +0.20(+3.42%) |
Oct 24, 2018 | 6.410 | 6.485 | 5.830 | 5.850 | 106,250 | -0.56(-8.74%) |
Oct 23, 2018 | 6.150 | 6.460 | 6.040 | 6.410 | 89,560 | +0.19(+3.05%) |
Oct 22, 2018 | 6.350 | 6.450 | 6.190 | 6.220 | 145,024 | -0.08(-1.27%) |
Oct 19, 2018 | 6.930 | 7.050 | 6.260 | 6.300 | 225,200 | -0.55(-8.03%) |
Oct 18, 2018 | 7.110 | 7.330 | 6.840 | 6.850 | 228,504 | -0.32(-4.46%) |
Oct 17, 2018 | 7.730 | 7.770 | 7.115 | 7.170 | 508,148 | -0.53(-6.88%) |
Oct 16, 2018 | 7.300 | 7.730 | 7.260 | 7.700 | 217,854 | +0.43(+5.91%) |
Oct 15, 2018 | 7.020 | 7.400 | 6.955 | 7.270 | 129,222 | +0.31(+4.45%) |
Oct 12, 2018 | 6.890 | 7.000 | 6.560 | 6.960 | 212,500 | +0.20(+2.96%) |
Oct 11, 2018 | 6.920 | 7.050 | 6.720 | 6.760 | 114,540 | -0.17(-2.45%) |
Oct 10, 2018 | 7.080 | 7.220 | 6.920 | 6.930 | 119,283 | -0.17(-2.39%) |
Oct 09, 2018 | 7.080 | 7.210 | 7.060 | 7.100 | 77,251 | +0.02(+0.28%) |
Oct 08, 2018 | 7.030 | 7.120 | 6.990 | 7.080 | 79,950 | +0.02(+0.28%) |
Oct 05, 2018 | 7.010 | 7.110 | 6.900 | 7.060 | 103,000 | +0.05(+0.71%) |
Oct 04, 2018 | 7.050 | 7.170 | 7.000 | 7.010 | 93,852 | -0.07(-0.99%) |
Oct 03, 2018 | 7.230 | 7.270 | 7.050 | 7.080 | 72,421 | -0.13(-1.80%) |
Oct 02, 2018 | 7.060 | 7.350 | 7.030 | 7.210 | 104,269 | +0.12(+1.69%) |
Oct 01, 2018 | 7.180 | 7.220 | 6.990 | 7.090 | 174,011 | -0.04(-0.56%) |
Sep 28, 2018 | 7.300 | 7.340 | 6.990 | 7.130 | 170,900 | -0.22(-2.99%) |
Sep 27, 2018 | 6.970 | 7.480 | 6.970 | 7.350 | 192,398 | +0.36(+5.15%) |
Sep 26, 2018 | 7.120 | 7.170 | 6.990 | 6.990 | 185,634 | -0.15(-2.10%) |
Sep 25, 2018 | 7.320 | 7.410 | 7.050 | 7.140 | 218,451 | -0.24(-3.25%) |
Sep 24, 2018 | 7.670 | 7.670 | 7.340 | 7.380 | 125,723 | -0.32(-4.16%) |
Sep 21, 2018 | 8.030 | 8.060 | 7.700 | 7.700 | 181,700 | -0.24(-3.02%) |
Sep 20, 2018 | 8.080 | 8.220 | 7.830 | 7.940 | 197,934 | -0.11(-1.37%) |
Sep 19, 2018 | 8.190 | 8.230 | 7.990 | 8.050 | 72,212 | -0.17(-2.07%) |
Sep 18, 2018 | 8.410 | 8.490 | 8.190 | 8.220 | 240,136 | -0.16(-1.91%) |
Sep 17, 2018 | 8.100 | 8.500 | 8.100 | 8.380 | 319,841 | +0.28(+3.46%) |
Sep 14, 2018 | 7.990 | 8.140 | 7.950 | 8.100 | 178,300 | +0.09(+1.12%) |
Sep 13, 2018 | 7.840 | 8.080 | 7.830 | 8.010 | 90,949 | +0.19(+2.43%) |
Sep 12, 2018 | 7.850 | 8.020 | 7.750 | 7.820 | 157,654 | +0.00(+0.00%) |
Sep 11, 2018 | 7.710 | 7.860 | 7.535 | 7.820 | 85,821 | +0.05(+0.64%) |
Sep 10, 2018 | 7.660 | 7.800 | 7.460 | 7.770 | 119,661 | +0.07(+0.91%) |
Sep 07, 2018 | 7.600 | 7.760 | 7.600 | 7.700 | 85,600 | +0.04(+0.52%) |
Sep 06, 2018 | 7.620 | 7.700 | 7.500 | 7.660 | 86,407 | +0.07(+0.92%) |
Sep 05, 2018 | 7.680 | 7.770 | 7.540 | 7.590 | 97,454 | -0.10(-1.30%) |
Sep 04, 2018 | 7.730 | 7.750 | 7.500 | 7.690 | 144,331 | -0.07(-0.90%) |
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | +0.10(+1.31%) | |
Aug 30, 2018 | 7.690 | 7.710 | 7.530 | 7.660 | 112,216 | -0.04(-0.52%) |
Aug 29, 2018 | 7.700 | 7.790 | 7.560 | 7.700 | 119,308 | +0.05(+0.65%) |
Aug 28, 2018 | 7.640 | 7.750 | 7.520 | 7.650 | 129,531 | +0.02(+0.26%) |
Aug 27, 2018 | 7.510 | 7.770 | 7.510 | 7.630 | 112,905 | +0.12(+1.60%) |
Aug 24, 2018 | 7.450 | 7.770 | 7.450 | 7.510 | 112,300 | +0.01(+0.13%) |
Aug 23, 2018 | 7.400 | 7.520 | 7.300 | 7.500 | 130,189 | +0.06(+0.81%) |
Aug 22, 2018 | 7.490 | 7.520 | 7.290 | 7.440 | 116,454 | -0.06(-0.80%) |
Aug 21, 2018 | 7.710 | 7.730 | 7.490 | 7.500 | 244,728 | -0.17(-2.22%) |
Aug 20, 2018 | 7.700 | 7.750 | 7.560 | 7.670 | 264,812 | +0.04(+0.52%) |
Aug 17, 2018 | 7.410 | 7.650 | 7.340 | 7.630 | 365,200 | +0.18(+2.42%) |
Aug 16, 2018 | 7.280 | 7.470 | 7.210 | 7.450 | 266,325 | +0.27(+3.76%) |
Aug 15, 2018 | 7.180 | 7.230 | 7.000 | 7.180 | 118,189 | +0.05(+0.70%) |
Aug 14, 2018 | 7.000 | 7.395 | 7.000 | 7.130 | 215,359 | +0.10(+1.42%) |
Aug 13, 2018 | 7.570 | 7.570 | 6.960 | 7.030 | 347,050 | -0.61(-7.98%) |
Aug 10, 2018 | 7.800 | 8.150 | 7.600 | 7.640 | 431,100 | -0.25(-3.17%) |
Aug 09, 2018 | 7.540 | 7.940 | 7.540 | 7.890 | 436,223 | +0.38(+5.06%) |
Aug 08, 2018 | 7.970 | 8.160 | 7.420 | 7.510 | 618,760 | -0.25(-3.22%) |
Aug 07, 2018 | 7.240 | 8.183 | 7.240 | 7.760 | 1,176,660 | +0.77(+11.02%) |
Aug 06, 2018 | 6.640 | 7.040 | 6.640 | 6.990 | 358,654 | +0.30(+4.48%) |
Aug 03, 2018 | 6.800 | 7.080 | 6.620 | 6.690 | 296,800 | -0.09(-1.33%) |
Aug 02, 2018 | 6.850 | 7.030 | 6.700 | 6.780 | 123,699 | -0.13(-1.88%) |