Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.664 | 6.664 | 6.545 | 6.579 | 614,966 | -0.11(-1.65%) |
Sep 27, 2018 | 6.681 | 6.809 | 6.661 | 6.690 | 790,246 | +0.03(+0.38%) |
Sep 26, 2018 | 6.732 | 6.792 | 6.622 | 6.664 | 1,962,434 | -0.05(-0.76%) |
Sep 25, 2018 | 6.775 | 6.775 | 6.673 | 6.715 | 1,105,693 | -0.06(-0.88%) |
Sep 24, 2018 | 6.834 | 6.894 | 6.741 | 6.775 | 1,071,477 | -0.08(-1.12%) |
Sep 21, 2018 | 6.834 | 6.954 | 6.792 | 6.851 | 1,448,472 | +0.00(+0.00%) |
Sep 20, 2018 | 6.673 | 6.877 | 6.630 | 6.851 | 2,139,909 | +0.22(+3.34%) |
Sep 19, 2018 | 6.673 | 6.707 | 6.579 | 6.630 | 1,141,749 | -0.01(-0.13%) |
Sep 18, 2018 | 6.519 | 6.681 | 6.485 | 6.639 | 971,017 | +0.15(+2.36%) |
Sep 17, 2018 | 6.400 | 6.494 | 6.298 | 6.485 | 744,007 | +0.06(+0.93%) |
Sep 14, 2018 | 6.451 | 6.536 | 6.383 | 6.426 | 1,973,673 | +0.03(+0.53%) |
Sep 13, 2018 | 6.205 | 6.485 | 6.205 | 6.392 | 2,637,723 | +0.19(+3.02%) |
Sep 12, 2018 | 6.128 | 6.298 | 6.085 | 6.205 | 2,979,085 | +0.08(+1.25%) |
Sep 11, 2018 | 6.017 | 6.179 | 5.966 | 6.128 | 1,965,989 | +0.07(+1.12%) |
Sep 10, 2018 | 6.085 | 6.179 | 6.026 | 6.060 | 2,488,578 | -0.03(-0.42%) |
Sep 07, 2018 | 6.085 | 6.145 | 6.017 | 6.085 | 2,064,379 | -0.01(-0.14%) |
Sep 06, 2018 | 6.034 | 6.136 | 6.034 | 6.094 | 2,037,692 | +0.08(+1.27%) |
Sep 05, 2018 | 6.017 | 6.073 | 5.924 | 6.017 | 1,596,866 | -0.01(-0.14%) |
Sep 04, 2018 | 6.256 | 6.256 | 6.026 | 6.026 | 820,874 | -0.29(-4.58%) |
Aug 31, 2018 | 6.315 | 6.315 | 6.315 | 0 | +0.07(+1.09%) | |
Aug 30, 2018 | 6.698 | 6.700 | 6.188 | 6.247 | 1,915,617 | -0.47(-6.97%) |
Aug 29, 2018 | 6.715 | 6.758 | 6.673 | 6.715 | 682,286 | +0.00(+0.00%) |
Aug 28, 2018 | 6.732 | 6.775 | 6.673 | 6.715 | 1,032,429 | -0.03(-0.50%) |
Aug 27, 2018 | 6.715 | 6.826 | 6.715 | 6.749 | 562,025 | +0.03(+0.38%) |
Aug 24, 2018 | 6.724 | 6.817 | 6.711 | 6.724 | 862,997 | +0.06(+0.89%) |
Aug 23, 2018 | 6.809 | 6.817 | 6.656 | 6.664 | 752,873 | -0.16(-2.37%) |
Aug 22, 2018 | 6.749 | 6.843 | 6.749 | 6.826 | 922,696 | +0.09(+1.26%) |
Aug 21, 2018 | 6.766 | 6.834 | 6.724 | 6.741 | 1,414,095 | -0.02(-0.25%) |
Aug 20, 2018 | 6.749 | 6.775 | 6.681 | 6.758 | 481,900 | +0.01(+0.13%) |
Aug 17, 2018 | 6.622 | 6.775 | 6.613 | 6.749 | 658,674 | +0.11(+1.67%) |
Aug 16, 2018 | 6.596 | 6.681 | 6.596 | 6.639 | 908,317 | +0.05(+0.78%) |
Aug 15, 2018 | 6.690 | 6.690 | 6.579 | 6.588 | 499,358 | -0.18(-2.64%) |
Aug 14, 2018 | 6.664 | 6.779 | 6.664 | 6.766 | 888,455 | +0.13(+1.92%) |
Aug 13, 2018 | 6.741 | 6.817 | 6.613 | 6.639 | 750,105 | -0.14(-2.01%) |
Aug 10, 2018 | 6.945 | 6.945 | 6.656 | 6.775 | 1,310,181 | -0.19(-2.69%) |
Aug 09, 2018 | 6.988 | 6.988 | 6.860 | 6.962 | 892,366 | -0.04(-0.61%) |
Aug 08, 2018 | 7.175 | 7.175 | 7.005 | 7.005 | 721,355 | -0.15(-2.14%) |
Aug 07, 2018 | 7.251 | 7.260 | 7.149 | 7.158 | 609,888 | -0.07(-0.94%) |
Aug 06, 2018 | 7.311 | 7.311 | 7.183 | 7.226 | 367,474 | -0.10(-1.39%) |
Aug 03, 2018 | 7.277 | 7.396 | 7.277 | 7.328 | 623,426 | +0.10(+1.41%) |
Aug 02, 2018 | 7.328 | 7.345 | 7.166 | 7.226 | 902,479 | -0.14(-1.85%) |
Aug 01, 2018 | 7.439 | 7.439 | 7.311 | 7.362 | 1,690,124 | -0.10(-1.37%) |
Jul 31, 2018 | 7.447 | 7.515 | 7.430 | 7.464 | 1,356,977 | +0.01(+0.11%) |
Jul 30, 2018 | 7.396 | 7.494 | 7.371 | 7.456 | 762,498 | +0.09(+1.15%) |
Jul 27, 2018 | 7.456 | 7.507 | 7.354 | 7.371 | 537,420 | -0.05(-0.69%) |
Jul 26, 2018 | 7.447 | 7.464 | 7.409 | 7.422 | 596,959 | -0.04(-0.57%) |
Jul 25, 2018 | 7.379 | 7.515 | 7.371 | 7.464 | 962,494 | +0.09(+1.27%) |
Jul 24, 2018 | 7.294 | 7.430 | 7.226 | 7.371 | 1,860,466 | +0.14(+2.00%) |
Jul 23, 2018 | 7.268 | 7.311 | 7.200 | 7.226 | 402,596 | -0.05(-0.70%) |
Jul 20, 2018 | 7.217 | 7.356 | 7.192 | 7.277 | 928,365 | +0.08(+1.06%) |
Jul 19, 2018 | 7.319 | 7.319 | 7.141 | 7.200 | 908,970 | -0.15(-2.08%) |
Jul 18, 2018 | 7.277 | 7.396 | 7.200 | 7.354 | 1,093,903 | +0.02(+0.23%) |
Jul 17, 2018 | 7.243 | 7.345 | 7.192 | 7.337 | 1,670,850 | +0.09(+1.29%) |
Jul 16, 2018 | 7.268 | 7.268 | 7.192 | 7.243 | 415,096 | -0.04(-0.58%) |
Jul 13, 2018 | 7.268 | 7.328 | 7.232 | 7.285 | 448,952 | +0.02(+0.23%) |
Jul 12, 2018 | 7.251 | 7.371 | 7.251 | 7.268 | 637,386 | +0.03(+0.47%) |
Jul 11, 2018 | 7.371 | 7.388 | 7.234 | 7.234 | 961,044 | -0.19(-2.52%) |
Jul 10, 2018 | 7.422 | 7.464 | 7.319 | 7.422 | 1,523,215 | -0.02(-0.23%) |
Jul 09, 2018 | 7.294 | 7.515 | 7.294 | 7.439 | 1,949,850 | +0.18(+2.46%) |
Jul 06, 2018 | 7.319 | 7.345 | 7.205 | 7.260 | 848,369 | -0.04(-0.58%) |
Jul 05, 2018 | 7.617 | 7.617 | 7.243 | 7.302 | 988,991 | -0.31(-4.13%) |
Jul 03, 2018 | 7.617 | 7.617 | 7.617 | 0 | +0.34(+4.68%) |