Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.921 | 6.921 | 6.921 | 0 | +0.11(+1.59%) | |
Aug 30, 2018 | 6.695 | 6.813 | 6.695 | 6.813 | 9,844 | +0.06(+0.88%) |
Aug 29, 2018 | 6.754 | 6.763 | 6.753 | 6.754 | 20,889 | +0.12(+1.86%) |
Aug 28, 2018 | 6.630 | 6.630 | 81 | +0.00(+0.00%) | ||
Aug 27, 2018 | 6.754 | 6.754 | 6.581 | 6.630 | 15,664 | -0.25(-3.65%) |
Aug 24, 2018 | 6.892 | 6.892 | 6.882 | 6.882 | 9,534 | -0.12(-1.66%) |
Aug 23, 2018 | 6.998 | 6.998 | 6.998 | 6.998 | 181 | +0.11(+1.54%) |
Aug 22, 2018 | 7.000 | 7.000 | 6.824 | 6.892 | 2,559 | +0.11(+1.60%) |
Aug 21, 2018 | 6.958 | 6.959 | 6.763 | 6.783 | 15,583 | -0.15(-2.13%) |
Aug 20, 2018 | 6.901 | 6.941 | 6.901 | 6.931 | 13,528 | -0.01(-0.14%) |
Aug 17, 2018 | 7.059 | 7.079 | 6.931 | 6.941 | 16,634 | -0.06(-0.85%) |
Aug 16, 2018 | 7.077 | 7.104 | 6.931 | 7.000 | 15,309 | -0.22(-3.06%) |
Aug 15, 2018 | 7.265 | 7.345 | 7.221 | 7.221 | 11,658 | +0.06(+0.88%) |
Aug 14, 2018 | 7.286 | 7.286 | 7.128 | 7.158 | 22,084 | +0.12(+1.65%) |
Aug 13, 2018 | 7.041 | 7.041 | 7.041 | 7.041 | 184 | -0.16(-2.17%) |
Aug 10, 2018 | 7.128 | 7.197 | 7.128 | 7.197 | 6,288 | +0.32(+4.58%) |
Aug 09, 2018 | 6.842 | 6.882 | 6.828 | 6.882 | 3,653 | +0.11(+1.60%) |
Aug 08, 2018 | 6.764 | 6.773 | 6.764 | 6.773 | 10,594 | +0.00(+0.00%) |
Aug 07, 2018 | 6.813 | 6.813 | 6.773 | 6.773 | 869 | -0.20(-2.84%) |
Aug 06, 2018 | 6.971 | 6.971 | 7 | +0.00(+0.01%) | ||
Aug 03, 2018 | 6.970 | 6.970 | 6.970 | 6.970 | 2,130 | -0.28(-3.89%) |
Aug 02, 2018 | 7.197 | 7.252 | 7.197 | 7.252 | 2,258 | +0.33(+4.75%) |
Aug 01, 2018 | 6.925 | 6.925 | 6.924 | 6.924 | 787 | -0.17(-2.46%) |
Jul 31, 2018 | 7.010 | 7.101 | 7.010 | 7.099 | 840 | +0.20(+2.86%) |
Jul 30, 2018 | 6.901 | 6.901 | 6.901 | 6.901 | 156 | -0.18(-2.51%) |
Jul 27, 2018 | 7.049 | 7.079 | 7.049 | 7.079 | 507 | -0.06(-0.83%) |
Jul 25, 2018 | 7.138 | 7.138 | 7.138 | 32 | +0.00(+0.00%) | |
Jul 24, 2018 | 7.089 | 7.138 | 6.941 | 7.138 | 16,685 | -0.19(-2.56%) |
Jul 23, 2018 | 7.296 | 7.333 | 7.296 | 7.325 | 951 | -0.14(-1.93%) |
Jul 19, 2018 | 7.469 | 7.469 | 7.469 | 0 | +0.29(+4.07%) | |
Jul 18, 2018 | 7.296 | 7.296 | 7.177 | 7.177 | 1,212 | -0.28(-3.70%) |
Jul 17, 2018 | 7.414 | 7.454 | 7.414 | 7.453 | 2,223 | -0.09(-1.18%) |
Jul 16, 2018 | 7.700 | 7.739 | 7.542 | 7.542 | 8,346 | -0.43(-5.44%) |
Jul 13, 2018 | 8.075 | 8.101 | 7.969 | 7.976 | 3,261 | +0.07(+0.85%) |
Jul 12, 2018 | 7.842 | 7.909 | 7.842 | 7.909 | 1,215 | -0.00(-0.05%) |
Jul 11, 2018 | 7.913 | 7.913 | 7.913 | 7.913 | 6,618 | +0.06(+0.76%) |
Jul 10, 2018 | 7.662 | 7.853 | 7.662 | 7.853 | 1,345 | +0.14(+1.86%) |
Jul 09, 2018 | 8.104 | 8.104 | 7.710 | 7.710 | 18,376 | -0.57(-6.90%) |
Jul 06, 2018 | 8.564 | 8.564 | 8.232 | 8.282 | 1,022 | -0.17(-1.98%) |
Jul 05, 2018 | 8.439 | 8.449 | 8.439 | 8.449 | 1,565 | +0.00(+0.06%) |
Jul 03, 2018 | 8.444 | 8.444 | 8.444 | 0 | +0.06(+0.76%) | |
Jul 02, 2018 | 8.548 | 8.548 | 8.380 | 8.380 | 5,560 | +0.05(+0.60%) |
Jun 29, 2018 | 8.035 | 8.330 | 7.986 | 8.330 | 17,371 | +0.12(+1.52%) |
Jun 28, 2018 | 8.370 | 8.568 | 8.206 | 8.206 | 4,982 | +0.06(+0.76%) |
Jun 27, 2018 | 8.134 | 8.183 | 8.134 | 8.144 | 12,974 | -0.02(-0.24%) |
Jun 26, 2018 | 8.104 | 8.360 | 8.104 | 8.163 | 5,202 | -0.12(-1.43%) |
Jun 25, 2018 | 8.173 | 8.282 | 7.937 | 8.282 | 13,229 | +0.44(+5.66%) |
Jun 22, 2018 | 7.838 | 7.838 | 7.838 | 7.838 | 1,636 | +0.20(+2.58%) |
Jun 20, 2018 | 7.641 | 7.641 | 7.641 | 145 | -0.04(-0.51%) | |
Jun 19, 2018 | 7.690 | 7.690 | 7.680 | 7.680 | 2,190 | +0.04(+0.52%) |
Jun 18, 2018 | 7.651 | 7.748 | 7.618 | 7.641 | 4,823 | +0.15(+1.97%) |
Jun 15, 2018 | 7.542 | 7.542 | 7.493 | 7.493 | 873 | +0.00(+0.00%) |
Jun 14, 2018 | 7.475 | 7.582 | 7.355 | 7.493 | 17,185 | +0.23(+3.12%) |
Jun 13, 2018 | 7.296 | 7.296 | 7.266 | 7.266 | 4,421 | -0.06(-0.87%) |
Jun 12, 2018 | 7.177 | 7.414 | 7.177 | 7.330 | 3,552 | +0.19(+2.69%) |
Jun 11, 2018 | 7.237 | 7.237 | 7.138 | 7.138 | 6,573 | -0.07(-0.93%) |
Jun 08, 2018 | 7.315 | 7.315 | 7.205 | 7.205 | 1,310 | +0.02(+0.29%) |
Jun 07, 2018 | 7.227 | 7.325 | 7.179 | 7.184 | 2,987 | -0.06(-0.87%) |
Jun 06, 2018 | 7.246 | 7.246 | 7,198 | -0.52(-6.73%) | ||
Jun 05, 2018 | 7.654 | 7.779 | 7.654 | 7.769 | 1,811 | +0.23(+3.01%) |
Jun 04, 2018 | 7.542 | 7.542 | 7.542 | 7.542 | 168 | -0.06(-0.79%) |