Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.14(+2.11%) | |
Aug 30, 2018 | 6.590 | 6.690 | 6.560 | 6.650 | 30,414 | +0.10(+1.53%) |
Aug 29, 2018 | 6.580 | 6.670 | 6.500 | 6.550 | 21,746 | -0.03(-0.46%) |
Aug 28, 2018 | 6.640 | 6.640 | 6.550 | 6.580 | 13,784 | -0.07(-1.05%) |
Aug 27, 2018 | 6.470 | 6.700 | 6.461 | 6.650 | 17,424 | +0.17(+2.62%) |
Aug 24, 2018 | 6.500 | 6.540 | 6.450 | 6.480 | 16,500 | +0.03(+0.47%) |
Aug 23, 2018 | 6.450 | 6.530 | 6.150 | 6.450 | 14,289 | +0.00(+0.00%) |
Aug 22, 2018 | 6.090 | 6.490 | 6.090 | 6.450 | 6,387 | +0.00(+0.00%) |
Aug 21, 2018 | 6.410 | 6.540 | 6.405 | 6.450 | 30,540 | +0.04(+0.62%) |
Aug 20, 2018 | 6.290 | 6.430 | 6.290 | 6.410 | 18,808 | +0.16(+2.56%) |
Aug 17, 2018 | 6.300 | 6.350 | 6.250 | 6.250 | 4,700 | -0.08(-1.26%) |
Aug 16, 2018 | 6.180 | 6.350 | 6.135 | 6.330 | 17,326 | +0.18(+2.93%) |
Aug 15, 2018 | 5.920 | 6.230 | 5.920 | 6.150 | 20,888 | -0.12(-1.91%) |
Aug 14, 2018 | 6.100 | 6.289 | 6.100 | 6.270 | 9,233 | +0.09(+1.46%) |
Aug 13, 2018 | 6.090 | 6.300 | 6.030 | 6.180 | 7,458 | -0.17(-2.68%) |
Aug 10, 2018 | 6.270 | 6.360 | 6.080 | 6.350 | 6,600 | +0.02(+0.32%) |
Aug 09, 2018 | 6.370 | 6.400 | 6.290 | 6.330 | 15,348 | -0.12(-1.86%) |
Aug 08, 2018 | 6.311 | 6.500 | 6.311 | 6.450 | 9,307 | +0.15(+2.38%) |
Aug 07, 2018 | 6.270 | 6.300 | 6.000 | 6.300 | 27,691 | -0.04(-0.63%) |
Aug 06, 2018 | 6.350 | 6.370 | 6.290 | 6.340 | 4,866 | +0.06(+0.96%) |
Aug 03, 2018 | 6.380 | 6.500 | 6.280 | 6.280 | 2,900 | -0.13(-2.03%) |
Aug 02, 2018 | 6.350 | 6.500 | 6.250 | 6.410 | 11,551 | +0.10(+1.58%) |
Aug 01, 2018 | 6.460 | 6.500 | 6.290 | 6.310 | 31,775 | -0.16(-2.47%) |
Jul 31, 2018 | 6.280 | 6.500 | 6.280 | 6.470 | 15,573 | +0.19(+3.03%) |
Jul 30, 2018 | 6.340 | 6.500 | 6.170 | 6.280 | 8,460 | -0.21(-3.24%) |
Jul 27, 2018 | 6.500 | 6.500 | 6.450 | 6.490 | 14,300 | +0.00(+0.00%) |
Jul 26, 2018 | 6.270 | 6.500 | 6.270 | 6.490 | 4,604 | +0.21(+3.34%) |
Jul 25, 2018 | 6.390 | 6.400 | 6.260 | 6.280 | 6,961 | -0.13(-2.03%) |
Jul 24, 2018 | 6.370 | 6.560 | 6.370 | 6.410 | 12,252 | +0.00(+0.00%) |
Jul 23, 2018 | 6.420 | 6.290 | 6.410 | 16,388 | -0.01(-0.16%) | |
Jul 20, 2018 | 6.550 | 6.555 | 6.250 | 6.420 | 12,660 | -0.14(-2.13%) |
Jul 19, 2018 | 6.400 | 6.760 | 6.400 | 6.560 | 11,978 | +0.25(+3.96%) |
Jul 18, 2018 | 6.210 | 6.420 | 6.180 | 6.310 | 18,973 | +0.06(+0.96%) |
Jul 17, 2018 | 6.240 | 6.380 | 6.240 | 6.250 | 15,373 | +0.02(+0.32%) |
Jul 16, 2018 | 6.160 | 6.300 | 6.150 | 6.230 | 11,263 | -0.01(-0.16%) |
Jul 13, 2018 | 6.150 | 6.240 | 9,969 | +0.02(+0.32%) | ||
Jul 12, 2018 | 6.170 | 6.280 | 6.170 | 6.220 | 14,662 | -0.17(-2.66%) |
Jul 11, 2018 | 6.360 | 6.700 | 6.360 | 6.390 | 7,169 | -0.06(-0.93%) |
Jul 10, 2018 | 6.550 | 6.610 | 6.390 | 6.450 | 10,584 | -0.14(-2.12%) |
Jul 09, 2018 | 6.230 | 6.790 | 6.230 | 6.590 | 26,412 | +0.32(+5.10%) |
Jul 06, 2018 | 6.400 | 6.480 | 6.022 | 6.270 | 12,551 | -0.17(-2.64%) |
Jul 05, 2018 | 6.270 | 6.650 | 6.270 | 6.440 | 20,562 | +0.22(+3.54%) |
Jul 03, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.27(-4.16%) | |
Jul 02, 2018 | 6.780 | 6.780 | 6.480 | 6.490 | 27,957 | -0.35(-5.12%) |
Jun 29, 2018 | 6.860 | 6.870 | 6.660 | 6.840 | 60,106 | +0.04(+0.59%) |
Jun 28, 2018 | 6.420 | 6.800 | 6.420 | 6.800 | 60,442 | +0.31(+4.78%) |
Jun 27, 2018 | 6.810 | 6.830 | 6.450 | 6.490 | 34,983 | -0.29(-4.28%) |
Jun 26, 2018 | 6.300 | 6.930 | 6.300 | 6.780 | 73,926 | +0.59(+9.53%) |
Jun 25, 2018 | 5.920 | 6.350 | 5.920 | 6.190 | 36,990 | +0.16(+2.65%) |
Jun 22, 2018 | 5.990 | 6.115 | 5.840 | 6.030 | 804,277 | +0.02(+0.33%) |
Jun 21, 2018 | 6.100 | 6.100 | 5.605 | 6.010 | 74,696 | -0.02(-0.33%) |
Jun 20, 2018 | 6.050 | 6.115 | 6.000 | 6.030 | 88,864 | +0.03(+0.50%) |
Jun 19, 2018 | 5.940 | 6.260 | 5.869 | 6.000 | 142,290 | -0.01(-0.17%) |
Jun 18, 2018 | 6.060 | 6.320 | 5.990 | 6.010 | 232,123 | +0.02(+0.33%) |
Jun 15, 2018 | 6.120 | 5.560 | 5.990 | 258,772 | -0.13(-2.12%) | |
Jun 14, 2018 | 6.100 | 6.525 | 6.060 | 6.120 | 76,451 | +0.02(+0.33%) |
Jun 13, 2018 | 6.210 | 6.410 | 6.010 | 6.100 | 89,468 | -0.15(-2.40%) |
Jun 12, 2018 | 6.210 | 6.700 | 6.130 | 6.250 | 11,452 | +0.00(+0.00%) |
Jun 11, 2018 | 6.410 | 6.535 | 6.210 | 6.250 | 17,847 | -0.20(-3.10%) |
Jun 08, 2018 | 6.470 | 6.890 | 6.190 | 6.450 | 20,130 | -0.05(-0.77%) |
Jun 07, 2018 | 6.620 | 6.635 | 6.000 | 6.500 | 15,356 | -0.08(-1.22%) |
Jun 06, 2018 | 6.780 | 6.790 | 6.390 | 6.580 | 14,988 | -0.22(-3.24%) |
Jun 05, 2018 | 6.540 | 7.530 | 6.010 | 6.800 | 54,725 | +0.22(+3.34%) |
Jun 04, 2018 | 6.970 | 7.145 | 6.440 | 6.580 | 17,107 | -0.43(-6.13%) |