Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.410 | 6.410 | 6.410 | 0 | +0.14(+2.23%) | |
Aug 30, 2018 | 6.320 | 6.370 | 6.220 | 6.270 | 1,465,425 | +0.00(+0.00%) |
Aug 29, 2018 | 6.180 | 6.300 | 6.110 | 6.270 | 1,310,817 | +0.06(+0.97%) |
Aug 28, 2018 | 6.390 | 6.450 | 6.200 | 6.210 | 2,005,908 | -0.17(-2.66%) |
Aug 27, 2018 | 6.440 | 6.510 | 6.320 | 6.380 | 1,845,938 | -0.04(-0.62%) |
Aug 24, 2018 | 6.360 | 6.480 | 6.260 | 6.420 | 2,268,300 | +0.05(+0.78%) |
Aug 23, 2018 | 6.430 | 6.470 | 6.340 | 6.370 | 1,258,689 | -0.05(-0.78%) |
Aug 22, 2018 | 6.540 | 6.630 | 6.360 | 6.420 | 2,005,289 | -0.14(-2.13%) |
Aug 21, 2018 | 6.440 | 6.600 | 6.370 | 6.560 | 2,928,151 | +0.15(+2.34%) |
Aug 20, 2018 | 6.230 | 6.420 | 6.200 | 6.410 | 1,943,882 | +0.21(+3.39%) |
Aug 17, 2018 | 6.000 | 6.260 | 5.870 | 6.200 | 3,082,200 | +0.19(+3.16%) |
Aug 16, 2018 | 5.860 | 6.110 | 5.810 | 6.010 | 3,061,017 | +0.18(+3.09%) |
Aug 15, 2018 | 5.960 | 6.000 | 5.780 | 5.830 | 3,473,514 | -0.24(-3.95%) |
Aug 14, 2018 | 6.120 | 6.210 | 5.960 | 6.070 | 2,812,050 | -0.03(-0.49%) |
Aug 13, 2018 | 5.960 | 6.180 | 5.920 | 6.100 | 3,585,020 | +0.14(+2.35%) |
Aug 10, 2018 | 6.130 | 6.170 | 5.950 | 5.960 | 3,812,400 | -0.21(-3.40%) |
Aug 09, 2018 | 6.530 | 6.530 | 6.130 | 6.170 | 3,829,239 | -0.30(-4.64%) |
Aug 08, 2018 | 6.640 | 6.690 | 6.440 | 6.470 | 2,378,680 | -0.16(-2.41%) |
Aug 07, 2018 | 6.680 | 6.880 | 6.480 | 6.630 | 4,679,564 | -0.05(-0.75%) |
Aug 06, 2018 | 6.920 | 7.000 | 6.560 | 6.680 | 11,146,883 | -0.37(-5.25%) |
Aug 03, 2018 | 6.180 | 7.310 | 6.160 | 7.050 | 32,189,100 | +1.06(+17.70%) |
Aug 02, 2018 | 6.090 | 6.120 | 5.720 | 5.990 | 6,836,908 | -0.13(-2.12%) |
Aug 01, 2018 | 5.860 | 6.130 | 5.820 | 6.120 | 3,998,240 | +0.28(+4.79%) |
Jul 31, 2018 | 5.710 | 5.860 | 5.620 | 5.840 | 2,893,623 | +0.15(+2.64%) |
Jul 30, 2018 | 5.960 | 6.090 | 5.620 | 5.690 | 4,095,543 | -0.28(-4.69%) |
Jul 27, 2018 | 6.400 | 6.540 | 5.950 | 5.970 | 3,070,500 | -0.48(-7.44%) |
Jul 26, 2018 | 6.260 | 6.460 | 6.255 | 6.450 | 1,640,796 | +0.14(+2.22%) |
Jul 25, 2018 | 6.130 | 6.400 | 6.110 | 6.310 | 1,992,061 | +0.19(+3.10%) |
Jul 24, 2018 | 6.220 | 6.290 | 6.060 | 6.120 | 2,499,734 | -0.07(-1.13%) |
Jul 23, 2018 | 6.260 | 6.260 | 6.080 | 6.190 | 1,680,920 | -0.07(-1.12%) |
Jul 20, 2018 | 6.560 | 6.580 | 6.230 | 6.260 | 2,610,690 | -0.35(-5.30%) |
Jul 19, 2018 | 6.650 | 6.760 | 6.590 | 6.610 | 2,129,404 | +0.01(+0.15%) |
Jul 18, 2018 | 6.470 | 6.620 | 6.402 | 6.600 | 1,987,447 | +0.09(+1.38%) |
Jul 17, 2018 | 6.270 | 6.540 | 6.250 | 6.510 | 2,175,679 | +0.20(+3.17%) |
Jul 16, 2018 | 6.300 | 6.351 | 6.200 | 6.310 | 1,671,313 | +0.00(+0.00%) |
Jul 13, 2018 | 6.240 | 6.315 | 6.120 | 6.310 | 2,373,678 | +0.11(+1.77%) |
Jul 12, 2018 | 6.300 | 6.390 | 6.185 | 6.200 | 2,952,681 | -0.03(-0.48%) |
Jul 11, 2018 | 6.700 | 6.760 | 6.220 | 6.230 | 4,831,693 | -0.52(-7.70%) |
Jul 10, 2018 | 6.890 | 6.890 | 6.680 | 6.750 | 1,531,374 | -0.12(-1.75%) |
Jul 09, 2018 | 6.960 | 6.979 | 6.630 | 6.870 | 3,317,949 | -0.07(-1.01%) |
Jul 06, 2018 | 6.630 | 6.990 | 6.610 | 6.940 | 4,173,626 | +0.35(+5.31%) |
Jul 05, 2018 | 6.530 | 6.625 | 6.492 | 6.590 | 1,784,756 | +0.05(+0.76%) |
Jul 03, 2018 | 6.540 | 6.540 | 6.540 | 0 | +0.05(+0.77%) | |
Jul 02, 2018 | 6.400 | 6.490 | 6.310 | 6.490 | 1,968,726 | +0.05(+0.78%) |
Jun 29, 2018 | 6.420 | 6.520 | 6.355 | 6.440 | 2,573,399 | +0.05(+0.78%) |
Jun 28, 2018 | 6.300 | 6.420 | 6.160 | 6.390 | 2,284,410 | +0.09(+1.43%) |
Jun 27, 2018 | 6.620 | 6.630 | 6.285 | 6.300 | 2,440,672 | -0.30(-4.55%) |
Jun 26, 2018 | 6.480 | 6.640 | 6.400 | 6.600 | 3,520,652 | +0.13(+2.01%) |
Jun 25, 2018 | 6.600 | 6.730 | 6.300 | 6.470 | 5,235,979 | -0.30(-4.43%) |
Jun 22, 2018 | 6.760 | 6.820 | 6.595 | 6.770 | 4,129,476 | +0.06(+0.89%) |
Jun 21, 2018 | 6.610 | 6.830 | 6.520 | 6.710 | 3,718,641 | +0.07(+1.05%) |
Jun 20, 2018 | 6.270 | 6.750 | 6.270 | 6.640 | 4,817,419 | +0.37(+5.90%) |
Jun 19, 2018 | 6.410 | 6.428 | 6.084 | 6.270 | 3,898,349 | -0.22(-3.39%) |
Jun 18, 2018 | 6.180 | 6.500 | 6.170 | 6.490 | 3,208,844 | +0.26(+4.17%) |
Jun 15, 2018 | 6.270 | 6.220 | 6.230 | 3,426,867 | +0.01(+0.16%) | |
Jun 14, 2018 | 6.450 | 6.480 | 6.060 | 6.220 | 4,090,694 | -0.22(-3.42%) |
Jun 13, 2018 | 6.550 | 6.660 | 6.250 | 6.440 | 4,288,746 | -0.13(-1.98%) |
Jun 12, 2018 | 6.310 | 6.680 | 6.250 | 6.570 | 7,043,181 | +0.33(+5.29%) |
Jun 11, 2018 | 5.830 | 6.450 | 5.830 | 6.240 | 6,041,405 | +0.40(+6.85%) |
Jun 08, 2018 | 6.030 | 6.090 | 5.740 | 5.840 | 4,803,347 | -0.25(-4.11%) |
Jun 07, 2018 | 5.880 | 6.165 | 5.840 | 6.090 | 5,057,055 | +0.21(+3.57%) |
Jun 06, 2018 | 5.890 | 5.880 | 2,876,223 | +0.08(+1.38%) | ||
Jun 05, 2018 | 5.720 | 5.880 | 5.720 | 5.800 | 2,433,739 | +0.10(+1.75%) |
Jun 04, 2018 | 5.600 | 5.740 | 5.472 | 5.700 | 3,004,213 | +0.20(+3.64%) |