Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.857 | 6.857 | 6.857 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.745 | 6.804 | 6.740 | 6.784 | 1,536,699 | +0.05(+0.75%) |
Aug 29, 2018 | 6.745 | 6.762 | 6.712 | 6.734 | 1,356,636 | -0.02(-0.25%) |
Aug 28, 2018 | 6.768 | 6.784 | 6.695 | 6.751 | 1,620,100 | -0.01(-0.17%) |
Aug 27, 2018 | 6.756 | 6.773 | 6.731 | 6.762 | 1,548,929 | +0.03(+0.42%) |
Aug 24, 2018 | 6.689 | 6.740 | 6.672 | 6.734 | 2,045,776 | +0.06(+0.84%) |
Aug 23, 2018 | 6.622 | 6.689 | 6.622 | 6.678 | 2,262,780 | +0.07(+1.02%) |
Aug 22, 2018 | 6.555 | 6.611 | 6.533 | 6.611 | 2,516,668 | +0.04(+0.68%) |
Aug 21, 2018 | 6.538 | 6.594 | 6.510 | 6.566 | 1,903,954 | +0.04(+0.60%) |
Aug 20, 2018 | 6.505 | 6.563 | 6.477 | 6.527 | 1,888,699 | +0.03(+0.43%) |
Aug 17, 2018 | 6.460 | 6.510 | 6.421 | 6.499 | 1,834,083 | +0.05(+0.78%) |
Aug 16, 2018 | 6.370 | 6.465 | 6.359 | 6.449 | 3,065,496 | +0.07(+1.05%) |
Aug 15, 2018 | 6.387 | 6.398 | 6.295 | 6.382 | 2,471,930 | -0.02(-0.26%) |
Aug 14, 2018 | 6.320 | 6.415 | 6.281 | 6.398 | 2,679,781 | +0.12(+1.87%) |
Aug 13, 2018 | 6.286 | 6.336 | 6.259 | 6.281 | 3,117,573 | +0.02(+0.35%) |
Aug 10, 2018 | 6.292 | 6.297 | 6.248 | 6.259 | 1,870,161 | -0.01(-0.17%) |
Aug 09, 2018 | 6.199 | 6.297 | 6.182 | 6.270 | 2,092,789 | +0.08(+1.24%) |
Aug 08, 2018 | 6.297 | 6.297 | 6.166 | 6.193 | 3,021,259 | -0.06(-0.96%) |
Aug 07, 2018 | 6.385 | 6.385 | 6.226 | 6.254 | 3,733,136 | -0.08(-1.21%) |
Aug 06, 2018 | 6.429 | 6.461 | 6.325 | 6.330 | 2,970,842 | -0.09(-1.45%) |
Aug 03, 2018 | 6.286 | 6.429 | 6.248 | 6.423 | 3,409,133 | +0.20(+3.16%) |
Aug 02, 2018 | 6.232 | 6.270 | 6.215 | 6.226 | 2,275,156 | +0.00(+0.00%) |
Aug 01, 2018 | 6.210 | 6.243 | 6.139 | 6.226 | 1,749,706 | +0.01(+0.09%) |
Jul 31, 2018 | 6.226 | 6.243 | 6.161 | 6.221 | 2,176,294 | +0.00(+0.00%) |
Jul 30, 2018 | 6.210 | 6.273 | 6.144 | 6.221 | 3,281,724 | +0.11(+1.88%) |
Jul 27, 2018 | 6.122 | 6.122 | 6.062 | 6.106 | 1,904,888 | -0.01(-0.18%) |
Jul 26, 2018 | 6.117 | 6.128 | 6.078 | 6.117 | 1,160,110 | +0.01(+0.09%) |
Jul 25, 2018 | 6.057 | 6.144 | 6.050 | 6.111 | 1,735,806 | +0.05(+0.81%) |
Jul 24, 2018 | 6.084 | 6.117 | 6.040 | 6.062 | 2,666,546 | -0.10(-1.69%) |
Jul 23, 2018 | 6.188 | 6.237 | 6.117 | 6.166 | 2,493,956 | +0.02(+0.36%) |
Jul 20, 2018 | 6.128 | 6.171 | 6.122 | 6.144 | 1,625,717 | +0.01(+0.18%) |
Jul 19, 2018 | 6.133 | 6.161 | 6.095 | 6.133 | 2,543,284 | -0.01(-0.09%) |
Jul 18, 2018 | 6.347 | 6.358 | 6.117 | 6.139 | 6,864,388 | -0.25(-3.94%) |
Jul 17, 2018 | 6.062 | 6.412 | 6.007 | 6.390 | 16,201,328 | +0.43(+7.16%) |
Jul 16, 2018 | 5.964 | 5.986 | 5.936 | 5.964 | 1,990,733 | +0.01(+0.09%) |
Jul 13, 2018 | 5.991 | 5.996 | 5.942 | 5.958 | 1,616,521 | -0.03(-0.46%) |
Jul 12, 2018 | 5.991 | 6.018 | 5.964 | 5.985 | 1,771,926 | +0.00(+0.00%) |
Jul 11, 2018 | 5.914 | 5.991 | 5.914 | 5.985 | 3,611,729 | +0.08(+1.30%) |
Jul 10, 2018 | 5.936 | 5.956 | 5.898 | 5.909 | 1,818,066 | -0.03(-0.46%) |
Jul 09, 2018 | 5.985 | 6.007 | 5.920 | 5.936 | 5,173,118 | +0.00(+0.00%) |
Jul 06, 2018 | 5.843 | 5.980 | 5.843 | 5.936 | 5,302,723 | +0.10(+1.78%) |
Jul 05, 2018 | 5.805 | 5.832 | 5.783 | 5.832 | 1,189,641 | +0.04(+0.66%) |
Jul 03, 2018 | 5.794 | 5.794 | 5.794 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.706 | 5.810 | 5.706 | 5.772 | 2,276,797 | +0.07(+1.15%) |
Jun 29, 2018 | 5.685 | 5.706 | 4,158,906 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.581 | 5.838 | 5.581 | 5.717 | 16,630,674 | +0.21(+3.77%) |
Jun 27, 2018 | 5.553 | 5.559 | 5.493 | 5.509 | 1,362,090 | -0.04(-0.69%) |
Jun 26, 2018 | 5.526 | 5.564 | 5.499 | 5.548 | 1,278,125 | +0.02(+0.40%) |
Jun 25, 2018 | 5.482 | 5.570 | 5.482 | 5.526 | 1,436,716 | +0.04(+0.80%) |
Jun 22, 2018 | 5.526 | 5.553 | 5.449 | 5.482 | 10,341,909 | -0.03(-0.60%) |
Jun 21, 2018 | 5.548 | 5.581 | 5.509 | 5.515 | 1,483,844 | -0.03(-0.49%) |
Jun 20, 2018 | 5.526 | 5.567 | 5.515 | 5.542 | 1,993,116 | +0.03(+0.60%) |
Jun 19, 2018 | 5.586 | 5.602 | 5.488 | 5.509 | 2,134,934 | -0.08(-1.37%) |
Jun 18, 2018 | 5.444 | 5.619 | 5.444 | 5.586 | 3,468,678 | +0.15(+2.72%) |
Jun 15, 2018 | 5.471 | 5.422 | 5.438 | 6,934,645 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.444 | 5.526 | 5.422 | 5.471 | 2,841,941 | +0.03(+0.60%) |
Jun 13, 2018 | 5.438 | 5.499 | 5.416 | 5.438 | 3,815,118 | +0.03(+0.51%) |
Jun 12, 2018 | 5.334 | 5.416 | 5.329 | 5.411 | 2,559,085 | +0.07(+1.33%) |
Jun 11, 2018 | 5.236 | 5.351 | 5.236 | 5.340 | 3,298,237 | +0.12(+2.31%) |
Jun 08, 2018 | 5.209 | 5.247 | 5.203 | 5.220 | 1,159,119 | +0.02(+0.42%) |
Jun 07, 2018 | 5.198 | 5.230 | 5.189 | 5.198 | 2,087,346 | +0.01(+0.11%) |
Jun 06, 2018 | 5.192 | 5.192 | 1,518,965 | +0.09(+1.71%) | ||
Jun 05, 2018 | 5.165 | 5.170 | 5.069 | 5.105 | 1,341,979 | -0.04(-0.85%) |
Jun 04, 2018 | 5.181 | 5.198 | 5.143 | 5.148 | 1,155,919 | -0.02(-0.32%) |