Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.004 | 6.154 | 5.957 | 6.098 | 1,050,420 | +0.18(+3.02%) |
Oct 30, 2018 | 5.741 | 5.957 | 5.712 | 5.919 | 1,392,432 | +0.15(+2.61%) |
Oct 29, 2018 | 5.797 | 5.863 | 5.656 | 5.769 | 1,971,669 | +0.03(+0.49%) |
Oct 26, 2018 | 5.929 | 5.976 | 5.694 | 5.741 | 1,299,246 | -0.28(-4.68%) |
Oct 25, 2018 | 5.891 | 6.079 | 5.863 | 6.022 | 1,677,574 | +0.16(+2.72%) |
Oct 24, 2018 | 6.445 | 6.445 | 5.788 | 5.863 | 2,747,565 | -0.55(-8.64%) |
Oct 23, 2018 | 6.323 | 6.459 | 6.210 | 6.417 | 1,052,243 | -0.01(-0.15%) |
Oct 22, 2018 | 6.455 | 6.577 | 6.361 | 6.426 | 941,039 | -0.03(-0.44%) |
Oct 19, 2018 | 6.502 | 6.643 | 6.398 | 6.455 | 494,601 | -0.06(-0.87%) |
Oct 18, 2018 | 6.718 | 6.738 | 6.492 | 6.511 | 570,680 | -0.22(-3.21%) |
Oct 17, 2018 | 6.605 | 6.812 | 6.605 | 6.727 | 496,095 | +0.08(+1.27%) |
Oct 16, 2018 | 6.511 | 6.652 | 6.445 | 6.643 | 692,830 | +0.17(+2.61%) |
Oct 15, 2018 | 6.398 | 6.614 | 6.398 | 6.473 | 607,913 | +0.03(+0.44%) |
Oct 12, 2018 | 6.455 | 6.586 | 6.314 | 6.445 | 1,649,521 | +0.07(+1.03%) |
Oct 11, 2018 | 6.530 | 6.624 | 6.361 | 6.380 | 1,438,123 | -0.19(-2.86%) |
Oct 10, 2018 | 6.812 | 6.953 | 6.530 | 6.567 | 1,348,413 | -0.29(-4.25%) |
Oct 09, 2018 | 6.840 | 6.934 | 6.784 | 6.859 | 1,010,263 | +0.02(+0.27%) |
Oct 08, 2018 | 6.859 | 6.943 | 6.774 | 6.840 | 1,063,608 | +0.01(+0.14%) |
Oct 05, 2018 | 6.906 | 6.981 | 6.793 | 6.830 | 1,667,190 | -0.09(-1.36%) |
Oct 04, 2018 | 7.094 | 7.108 | 6.840 | 6.924 | 1,131,315 | -0.19(-2.64%) |
Oct 03, 2018 | 7.028 | 7.188 | 6.924 | 7.112 | 1,076,459 | +0.11(+1.61%) |
Oct 02, 2018 | 7.094 | 7.131 | 6.943 | 7.000 | 1,611,201 | -0.09(-1.32%) |
Oct 01, 2018 | 7.469 | 7.469 | 7.028 | 7.094 | 1,442,770 | -0.33(-4.43%) |
Sep 28, 2018 | 7.234 | 7.422 | 7.234 | 7.422 | 568,786 | +0.19(+2.60%) |
Sep 27, 2018 | 7.375 | 7.516 | 7.234 | 7.234 | 1,051,915 | -0.14(-1.91%) |
Sep 26, 2018 | 7.610 | 7.751 | 7.328 | 7.375 | 829,139 | -0.28(-3.68%) |
Sep 25, 2018 | 7.422 | 7.704 | 7.422 | 7.657 | 669,932 | +0.23(+3.16%) |
Sep 24, 2018 | 7.469 | 7.516 | 7.281 | 7.422 | 685,757 | +0.00(+0.00%) |
Sep 21, 2018 | 7.563 | 7.657 | 7.281 | 7.422 | 2,136,779 | -0.19(-2.47%) |
Sep 20, 2018 | 7.704 | 7.704 | 7.563 | 7.610 | 1,024,580 | -0.05(-0.61%) |
Sep 19, 2018 | 7.422 | 7.798 | 7.328 | 7.657 | 1,211,056 | +0.23(+3.16%) |
Sep 18, 2018 | 7.422 | 7.469 | 7.234 | 7.422 | 757,940 | +0.00(+0.00%) |
Sep 17, 2018 | 7.234 | 7.422 | 7.188 | 7.422 | 880,612 | +0.23(+3.27%) |
Sep 14, 2018 | 7.281 | 7.281 | 7.141 | 7.188 | 640,203 | -0.05(-0.65%) |
Sep 13, 2018 | 7.141 | 7.281 | 7.094 | 7.234 | 665,795 | +0.14(+1.99%) |
Sep 12, 2018 | 7.000 | 7.094 | 7.000 | 7.094 | 766,879 | +0.09(+1.34%) |
Sep 11, 2018 | 7.000 | 7.047 | 6.906 | 7.000 | 876,441 | +0.00(+0.00%) |
Sep 10, 2018 | 7.047 | 7.094 | 6.906 | 7.000 | 544,165 | -0.05(-0.67%) |
Sep 07, 2018 | 7.328 | 7.328 | 7.023 | 7.047 | 1,056,575 | -0.28(-3.85%) |
Sep 06, 2018 | 7.375 | 7.469 | 7.281 | 7.328 | 504,394 | -0.09(-1.27%) |
Sep 05, 2018 | 7.375 | 7.469 | 7.328 | 7.422 | 821,981 | +0.05(+0.64%) |
Sep 04, 2018 | 7.328 | 7.422 | 7.207 | 7.375 | 477,652 | +0.00(+0.00%) |
Aug 31, 2018 | 7.375 | 7.375 | 7.375 | 0 | +0.09(+1.29%) | |
Aug 30, 2018 | 7.375 | 7.422 | 7.281 | 7.281 | 813,219 | -0.14(-1.90%) |
Aug 29, 2018 | 7.375 | 7.469 | 7.234 | 7.422 | 573,778 | +0.09(+1.28%) |
Aug 28, 2018 | 7.469 | 7.516 | 7.281 | 7.328 | 548,178 | -0.09(-1.27%) |
Aug 27, 2018 | 7.375 | 7.610 | 7.375 | 7.422 | 1,066,483 | +0.05(+0.64%) |
Aug 24, 2018 | 7.281 | 7.469 | 7.234 | 7.375 | 824,760 | +0.09(+1.29%) |
Aug 23, 2018 | 7.234 | 7.422 | 7.141 | 7.281 | 737,217 | +0.08(+1.17%) |
Aug 22, 2018 | 7.058 | 7.290 | 7.058 | 7.197 | 1,065,164 | +0.14(+1.97%) |
Aug 21, 2018 | 6.872 | 7.104 | 6.825 | 7.058 | 1,004,973 | +0.23(+3.40%) |
Aug 20, 2018 | 6.872 | 6.918 | 6.825 | 6.825 | 641,155 | +0.00(+0.00%) |
Aug 17, 2018 | 6.872 | 6.918 | 6.779 | 6.825 | 1,173,659 | -0.09(-1.34%) |
Aug 16, 2018 | 6.825 | 6.965 | 6.825 | 6.918 | 734,948 | +0.05(+0.68%) |
Aug 15, 2018 | 7.011 | 7.081 | 6.779 | 6.872 | 1,282,870 | -0.14(-1.99%) |
Aug 14, 2018 | 7.011 | 7.104 | 7.011 | 7.011 | 857,751 | +0.00(+0.00%) |
Aug 13, 2018 | 7.150 | 7.197 | 6.965 | 7.011 | 1,126,003 | -0.14(-1.95%) |
Aug 10, 2018 | 7.290 | 7.429 | 7.104 | 7.150 | 1,968,051 | -0.14(-1.91%) |
Aug 09, 2018 | 7.801 | 7.801 | 7.104 | 7.290 | 2,754,658 | -0.46(-5.99%) |
Aug 08, 2018 | 7.522 | 7.986 | 7.243 | 7.754 | 5,688,852 | +1.30(+20.14%) |
Aug 07, 2018 | 6.593 | 6.593 | 6.268 | 6.454 | 2,616,977 | -0.09(-1.42%) |
Aug 06, 2018 | 6.593 | 6.640 | 6.500 | 6.547 | 1,378,873 | -0.05(-0.70%) |
Aug 03, 2018 | 6.593 | 6.770 | 6.547 | 6.593 | 981,333 | -0.05(-0.70%) |
Aug 02, 2018 | 6.825 | 6.849 | 6.593 | 6.640 | 2,416,019 | -0.19(-2.72%) |