Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.718 | 6.718 | 6.718 | 0 | +0.02(+0.33%) | |
Aug 30, 2018 | 6.712 | 6.735 | 6.667 | 6.695 | 312,302 | -0.03(-0.50%) |
Aug 29, 2018 | 6.746 | 6.773 | 6.701 | 6.729 | 246,073 | +0.01(+0.08%) |
Aug 28, 2018 | 6.723 | 6.791 | 6.723 | 6.723 | 219,718 | -0.02(-0.25%) |
Aug 27, 2018 | 6.763 | 6.774 | 6.740 | 6.740 | 200,583 | -0.02(-0.33%) |
Aug 24, 2018 | 6.768 | 6.780 | 6.746 | 6.763 | 166,699 | +0.02(+0.25%) |
Aug 23, 2018 | 6.774 | 6.774 | 6.735 | 6.746 | 161,091 | -0.01(-0.17%) |
Aug 22, 2018 | 6.740 | 6.791 | 6.723 | 6.757 | 203,695 | -0.03(-0.41%) |
Aug 21, 2018 | 6.780 | 6.791 | 6.757 | 6.785 | 199,530 | +0.00(+0.00%) |
Aug 20, 2018 | 6.735 | 6.808 | 6.695 | 6.785 | 334,180 | +0.08(+1.14%) |
Aug 17, 2018 | 6.697 | 6.708 | 6.558 | 6.708 | 321,085 | +0.01(+0.17%) |
Aug 16, 2018 | 6.686 | 6.703 | 6.658 | 6.697 | 175,480 | +0.04(+0.59%) |
Aug 15, 2018 | 6.641 | 6.658 | 6.580 | 6.658 | 213,777 | +0.03(+0.42%) |
Aug 14, 2018 | 6.669 | 6.703 | 6.586 | 6.630 | 307,524 | -0.04(-0.58%) |
Aug 13, 2018 | 6.641 | 6.686 | 6.614 | 6.669 | 244,367 | +0.06(+0.84%) |
Aug 10, 2018 | 6.603 | 6.630 | 6.586 | 6.614 | 172,118 | +0.00(+0.00%) |
Aug 09, 2018 | 6.614 | 6.664 | 6.603 | 6.614 | 146,909 | +0.00(+0.00%) |
Aug 08, 2018 | 6.625 | 6.686 | 6.586 | 6.614 | 241,241 | -0.02(-0.34%) |
Aug 07, 2018 | 6.608 | 6.675 | 6.608 | 6.636 | 209,985 | +0.03(+0.51%) |
Aug 06, 2018 | 6.647 | 6.647 | 6.547 | 6.603 | 199,308 | +0.02(+0.34%) |
Aug 03, 2018 | 6.547 | 6.647 | 6.547 | 6.580 | 266,524 | +0.04(+0.68%) |
Aug 02, 2018 | 6.419 | 6.552 | 6.296 | 6.536 | 319,039 | +0.13(+2.00%) |
Aug 01, 2018 | 6.268 | 6.419 | 6.101 | 6.407 | 552,584 | +0.11(+1.77%) |
Jul 31, 2018 | 6.491 | 6.491 | 6.274 | 6.296 | 754,405 | -0.20(-3.09%) |
Jul 30, 2018 | 6.547 | 6.560 | 6.452 | 6.497 | 247,632 | -0.04(-0.60%) |
Jul 27, 2018 | 6.625 | 6.636 | 6.524 | 6.536 | 213,757 | -0.07(-1.10%) |
Jul 26, 2018 | 6.608 | 6.630 | 6.586 | 6.608 | 117,974 | -0.01(-0.08%) |
Jul 25, 2018 | 6.558 | 6.625 | 6.558 | 6.614 | 167,271 | +0.04(+0.68%) |
Jul 24, 2018 | 6.547 | 6.658 | 6.547 | 6.569 | 174,475 | +0.04(+0.60%) |
Jul 23, 2018 | 6.658 | 6.686 | 6.524 | 6.530 | 278,611 | -0.11(-1.60%) |
Jul 20, 2018 | 6.681 | 6.619 | 6.636 | 163,568 | -0.03(-0.50%) | |
Jul 19, 2018 | 6.742 | 6.753 | 6.647 | 6.669 | 146,394 | -0.05(-0.69%) |
Jul 18, 2018 | 6.632 | 6.732 | 6.632 | 6.716 | 336,811 | +0.09(+1.42%) |
Jul 17, 2018 | 6.566 | 6.621 | 6.544 | 6.621 | 170,168 | +0.06(+0.84%) |
Jul 16, 2018 | 6.538 | 6.566 | 6.533 | 6.566 | 149,193 | +0.04(+0.59%) |
Jul 13, 2018 | 6.549 | 6.549 | 6.516 | 6.527 | 71,978 | -0.02(-0.25%) |
Jul 12, 2018 | 6.516 | 6.566 | 6.505 | 6.544 | 139,519 | +0.04(+0.68%) |
Jul 11, 2018 | 6.494 | 6.549 | 6.483 | 6.500 | 142,517 | -0.02(-0.26%) |
Jul 10, 2018 | 6.583 | 6.583 | 6.511 | 6.516 | 193,761 | -0.07(-1.01%) |
Jul 09, 2018 | 6.621 | 6.638 | 6.560 | 6.583 | 249,339 | -0.02(-0.34%) |
Jul 06, 2018 | 6.655 | 6.659 | 6.594 | 6.605 | 212,016 | -0.07(-1.08%) |
Jul 05, 2018 | 6.599 | 6.682 | 6.588 | 6.677 | 304,201 | +0.09(+1.35%) |
Jul 03, 2018 | 6.588 | 6.588 | 6.588 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 6.522 | 6.594 | 6.488 | 6.583 | 181,595 | +0.06(+0.93%) |
Jun 29, 2018 | 6.588 | 6.593 | 6.483 | 6.522 | 228,802 | -0.04(-0.59%) |
Jun 28, 2018 | 6.544 | 6.588 | 6.477 | 6.560 | 404,535 | +0.02(+0.38%) |
Jun 27, 2018 | 6.549 | 6.605 | 6.522 | 6.536 | 230,223 | -0.01(-0.13%) |
Jun 26, 2018 | 6.455 | 6.577 | 6.437 | 6.544 | 185,925 | +0.08(+1.29%) |
Jun 25, 2018 | 6.572 | 6.577 | 6.455 | 6.461 | 324,710 | -0.12(-1.77%) |
Jun 22, 2018 | 6.488 | 6.616 | 6.488 | 6.577 | 276,406 | +0.11(+1.71%) |
Jun 21, 2018 | 6.544 | 6.583 | 6.461 | 6.466 | 263,809 | -0.11(-1.60%) |
Jun 20, 2018 | 6.588 | 6.677 | 6.566 | 6.572 | 240,095 | -0.02(-0.25%) |
Jun 19, 2018 | 6.649 | 6.687 | 6.566 | 6.588 | 214,714 | -0.09(-1.35%) |
Jun 18, 2018 | 6.601 | 6.756 | 6.580 | 6.678 | 402,270 | +0.07(+1.08%) |
Jun 15, 2018 | 6.626 | 6.557 | 6.607 | 219,616 | +0.02(+0.33%) | |
Jun 14, 2018 | 6.568 | 6.618 | 6.535 | 6.585 | 251,146 | +0.02(+0.25%) |
Jun 13, 2018 | 6.497 | 6.579 | 6.483 | 6.568 | 188,775 | +0.10(+1.53%) |
Jun 12, 2018 | 6.491 | 6.524 | 6.464 | 6.469 | 212,424 | -0.01(-0.09%) |
Jun 11, 2018 | 6.447 | 6.475 | 6.436 | 6.475 | 284,307 | +0.04(+0.69%) |
Jun 08, 2018 | 6.420 | 6.519 | 6.398 | 6.431 | 319,169 | +0.01(+0.09%) |
Jun 07, 2018 | 6.315 | 6.425 | 6.299 | 6.425 | 304,393 | +0.13(+2.01%) |
Jun 06, 2018 | 6.287 | 6.309 | 6.254 | 6.298 | 253,703 | +0.01(+0.09%) |
Jun 05, 2018 | 6.326 | 6.331 | 6.249 | 6.293 | 299,782 | -0.07(-1.04%) |
Jun 04, 2018 | 6.304 | 6.359 | 6.255 | 6.359 | 406,505 | +0.09(+1.49%) |