Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.12(-2.11%) | |
Aug 30, 2018 | 5.540 | 5.760 | 5.507 | 5.690 | 11,739 | +0.17(+3.08%) |
Aug 29, 2018 | 5.440 | 5.687 | 5.440 | 5.520 | 7,838 | +0.08(+1.47%) |
Aug 28, 2018 | 5.590 | 5.620 | 5.420 | 5.440 | 5,962 | -0.09(-1.63%) |
Aug 27, 2018 | 5.420 | 5.600 | 5.420 | 5.530 | 9,813 | +0.03(+0.55%) |
Aug 24, 2018 | 5.360 | 5.560 | 5.360 | 5.500 | 3,700 | +0.05(+0.92%) |
Aug 23, 2018 | 5.590 | 5.600 | 5.400 | 5.450 | 18,843 | +0.00(+0.00%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.450 | 5.450 | 16,082 | -0.09(-1.62%) |
Aug 21, 2018 | 5.600 | 5.650 | 5.400 | 5.540 | 19,442 | -0.16(-2.81%) |
Aug 20, 2018 | 5.790 | 5.800 | 5.620 | 5.700 | 4,726 | +0.04(+0.71%) |
Aug 17, 2018 | 5.810 | 5.850 | 5.640 | 5.660 | 5,800 | -0.14(-2.41%) |
Aug 16, 2018 | 5.910 | 5.910 | 5.600 | 5.800 | 20,092 | -0.11(-1.86%) |
Aug 15, 2018 | 5.930 | 5.931 | 5.881 | 5.910 | 10,565 | +0.01(+0.17%) |
Aug 14, 2018 | 6.000 | 6.000 | 5.850 | 5.900 | 18,580 | +0.02(+0.34%) |
Aug 13, 2018 | 5.700 | 5.980 | 5.690 | 5.880 | 15,327 | +0.07(+1.20%) |
Aug 10, 2018 | 6.300 | 6.300 | 5.700 | 5.810 | 68,600 | -0.69(-10.62%) |
Aug 09, 2018 | 6.930 | 6.990 | 6.280 | 6.500 | 49,158 | -0.17(-2.55%) |
Aug 08, 2018 | 6.550 | 6.980 | 6.270 | 6.670 | 42,089 | +0.17(+2.62%) |
Aug 07, 2018 | 6.930 | 6.930 | 6.200 | 6.500 | 67,932 | -0.24(-3.56%) |
Aug 06, 2018 | 6.960 | 7.000 | 6.730 | 6.740 | 20,357 | -0.25(-3.58%) |
Aug 03, 2018 | 6.920 | 7.200 | 6.900 | 6.990 | 39,500 | +0.09(+1.30%) |
Aug 02, 2018 | 6.980 | 7.260 | 6.690 | 6.900 | 21,581 | -0.31(-4.30%) |
Aug 01, 2018 | 7.450 | 7.450 | 7.000 | 7.210 | 14,498 | -0.23(-3.09%) |
Jul 31, 2018 | 7.250 | 7.440 | 7.230 | 7.440 | 6,968 | +0.21(+2.90%) |
Jul 30, 2018 | 7.320 | 7.400 | 7.150 | 7.230 | 195,015 | -0.26(-3.47%) |
Jul 27, 2018 | 7.270 | 7.500 | 7.250 | 7.490 | 18,400 | +0.22(+3.03%) |
Jul 26, 2018 | 7.300 | 7.395 | 7.158 | 7.270 | 53,364 | -0.03(-0.41%) |
Jul 25, 2018 | 7.719 | 7.719 | 7.170 | 7.300 | 54,432 | -0.44(-5.68%) |
Jul 24, 2018 | 7.660 | 7.840 | 7.650 | 7.740 | 14,595 | -0.05(-0.64%) |
Jul 23, 2018 | 7.990 | 7.990 | 7.676 | 7.790 | 15,217 | -0.14(-1.77%) |
Jul 20, 2018 | 8.000 | 8.010 | 7.800 | 7.930 | 10,739 | -0.04(-0.50%) |
Jul 19, 2018 | 8.200 | 8.200 | 7.911 | 7.970 | 7,043 | -0.21(-2.57%) |
Jul 18, 2018 | 8.199 | 8.200 | 7.930 | 8.180 | 17,527 | +0.18(+2.25%) |
Jul 17, 2018 | 8.268 | 8.268 | 7.900 | 8.000 | 9,261 | +0.11(+1.39%) |
Jul 16, 2018 | 7.800 | 8.300 | 7.800 | 7.890 | 86,743 | +0.03(+0.38%) |
Jul 13, 2018 | 7.600 | 7.900 | 7.503 | 7.860 | 22,781 | +0.20(+2.61%) |
Jul 12, 2018 | 7.730 | 7.750 | 7.480 | 7.660 | 15,095 | -0.12(-1.54%) |
Jul 11, 2018 | 7.770 | 7.930 | 7.510 | 7.780 | 10,726 | +0.00(+0.00%) |
Jul 10, 2018 | 8.250 | 8.250 | 7.250 | 7.780 | 68,369 | -0.42(-5.12%) |
Jul 09, 2018 | 8.470 | 8.830 | 8.000 | 8.200 | 180,112 | -0.30(-3.53%) |
Jul 06, 2018 | 8.470 | 8.500 | 8.438 | 8.500 | 7,595 | +0.00(+0.00%) |
Jul 05, 2018 | 8.250 | 8.500 | 8.201 | 8.500 | 8,206 | +0.15(+1.80%) |
Jul 03, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.12(-1.42%) | |
Jul 02, 2018 | 8.400 | 8.500 | 8.400 | 8.470 | 7,387 | -0.03(-0.35%) |
Jun 29, 2018 | 8.449 | 8.500 | 8.433 | 8.500 | 13,168 | +0.09(+1.07%) |
Jun 28, 2018 | 8.465 | 8.500 | 8.280 | 8.410 | 11,007 | +0.12(+1.45%) |
Jun 27, 2018 | 8.540 | 8.540 | 8.210 | 8.290 | 20,973 | -0.11(-1.31%) |
Jun 26, 2018 | 8.190 | 8.450 | 8.130 | 8.400 | 17,107 | +0.18(+2.19%) |
Jun 25, 2018 | 8.150 | 8.440 | 8.150 | 8.220 | 53,527 | -0.27(-3.18%) |
Jun 22, 2018 | 8.470 | 8.500 | 8.210 | 8.490 | 480,462 | +0.15(+1.80%) |
Jun 21, 2018 | 8.240 | 8.350 | 8.080 | 8.340 | 35,822 | +0.22(+2.71%) |
Jun 20, 2018 | 8.150 | 8.280 | 8.000 | 8.120 | 39,637 | -0.11(-1.34%) |
Jun 19, 2018 | 8.160 | 8.260 | 8.021 | 8.230 | 13,481 | +0.21(+2.62%) |
Jun 18, 2018 | 8.020 | 8.160 | 8.010 | 8.020 | 9,879 | -0.12(-1.47%) |
Jun 15, 2018 | 8.300 | 8.000 | 8.140 | 19,449 | +0.14(+1.75%) | |
Jun 14, 2018 | 7.963 | 8.000 | 7.910 | 8.000 | 26,129 | +0.11(+1.39%) |
Jun 13, 2018 | 8.210 | 8.360 | 7.760 | 7.890 | 31,728 | -0.24(-2.95%) |
Jun 12, 2018 | 7.920 | 8.200 | 7.890 | 8.130 | 31,772 | +0.13(+1.63%) |
Jun 11, 2018 | 7.900 | 8.130 | 7.660 | 8.000 | 38,480 | +0.20(+2.56%) |
Jun 08, 2018 | 7.800 | 8.000 | 7.500 | 7.800 | 445,462 | -0.01(-0.13%) |
Jun 07, 2018 | 7.800 | 7.923 | 7.800 | 7.810 | 35,295 | +0.12(+1.63%) |
Jun 06, 2018 | 7.800 | 7.800 | 7.650 | 7.685 | 8,228 | -0.12(-1.47%) |
Jun 05, 2018 | 7.850 | 7.850 | 7.550 | 7.800 | 36,115 | -0.08(-1.02%) |
Jun 04, 2018 | 7.920 | 7.920 | 7.740 | 7.880 | 9,142 | +0.04(+0.51%) |