Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.65(+9.63%) | |
Aug 30, 2018 | 6.350 | 6.950 | 6.200 | 6.750 | 535,072 | +0.45(+7.14%) |
Aug 29, 2018 | 6.350 | 6.500 | 6.200 | 6.300 | 180,533 | +0.00(+0.00%) |
Aug 28, 2018 | 5.950 | 6.490 | 5.950 | 6.300 | 357,336 | +0.40(+6.78%) |
Aug 27, 2018 | 5.900 | 6.100 | 5.850 | 5.900 | 234,408 | +0.05(+0.85%) |
Aug 24, 2018 | 5.750 | 6.000 | 5.700 | 5.850 | 208,200 | +0.10(+1.74%) |
Aug 23, 2018 | 6.000 | 6.150 | 5.700 | 5.750 | 224,122 | -0.20(-3.36%) |
Aug 22, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 203,501 | +0.10(+1.71%) |
Aug 21, 2018 | 6.000 | 6.080 | 5.800 | 5.850 | 234,734 | -0.15(-2.50%) |
Aug 20, 2018 | 5.800 | 6.100 | 5.700 | 6.000 | 294,536 | +0.25(+4.35%) |
Aug 17, 2018 | 5.350 | 6.350 | 5.350 | 5.750 | 470,900 | +0.35(+6.48%) |
Aug 16, 2018 | 5.400 | 5.600 | 5.275 | 5.400 | 203,256 | +0.00(+0.00%) |
Aug 15, 2018 | 5.350 | 5.495 | 5.150 | 5.400 | 255,802 | +0.00(+0.00%) |
Aug 14, 2018 | 5.500 | 5.700 | 5.300 | 5.400 | 351,275 | -0.10(-1.82%) |
Aug 13, 2018 | 5.650 | 5.750 | 5.350 | 5.500 | 278,943 | -0.15(-2.65%) |
Aug 10, 2018 | 5.300 | 5.750 | 5.300 | 5.650 | 237,400 | +0.35(+6.60%) |
Aug 09, 2018 | 5.150 | 5.450 | 5.100 | 5.300 | 181,778 | +0.10(+1.92%) |
Aug 08, 2018 | 5.250 | 5.400 | 5.100 | 5.200 | 247,232 | -0.05(-0.95%) |
Aug 07, 2018 | 5.400 | 5.650 | 5.150 | 5.250 | 315,215 | -0.10(-1.87%) |
Aug 06, 2018 | 5.400 | 5.650 | 5.300 | 5.350 | 275,377 | -0.10(-1.83%) |
Aug 03, 2018 | 5.800 | 6.000 | 5.350 | 5.450 | 334,300 | -0.30(-5.22%) |
Aug 02, 2018 | 5.300 | 5.800 | 5.240 | 5.750 | 516,114 | +0.35(+6.48%) |
Aug 01, 2018 | 5.850 | 5.950 | 5.400 | 5.400 | 236,613 | -0.45(-7.69%) |
Jul 31, 2018 | 5.600 | 5.850 | 5.300 | 5.850 | 1,101,967 | +0.25(+4.46%) |
Jul 30, 2018 | 6.150 | 6.150 | 5.600 | 5.600 | 246,589 | -0.60(-9.68%) |
Jul 27, 2018 | 6.650 | 6.900 | 6.000 | 6.200 | 263,800 | -0.50(-7.46%) |
Jul 26, 2018 | 6.800 | 6.900 | 6.550 | 6.700 | 193,274 | -0.15(-2.19%) |
Jul 25, 2018 | 6.550 | 6.850 | 6.500 | 6.850 | 327,867 | +0.30(+4.58%) |
Jul 24, 2018 | 6.950 | 7.000 | 6.500 | 6.550 | 298,001 | -0.30(-4.38%) |
Jul 23, 2018 | 6.850 | 7.140 | 6.675 | 6.850 | 258,927 | -0.05(-0.72%) |
Jul 20, 2018 | 7.050 | 7.100 | 6.850 | 6.900 | 243,550 | -0.15(-2.13%) |
Jul 19, 2018 | 6.750 | 7.250 | 6.750 | 7.050 | 429,634 | +0.25(+3.68%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.650 | 6.800 | 187,862 | -0.05(-0.73%) |
Jul 17, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 518,719 | -0.10(-1.44%) |
Jul 16, 2018 | 6.850 | 7.050 | 6.800 | 6.950 | 398,832 | +0.10(+1.46%) |
Jul 13, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 317,197 | +0.00(+0.00%) |
Jul 12, 2018 | 7.050 | 7.150 | 6.750 | 6.850 | 272,005 | -0.20(-2.84%) |
Jul 11, 2018 | 7.200 | 7.250 | 7.000 | 7.050 | 285,798 | -0.15(-2.08%) |
Jul 10, 2018 | 7.400 | 7.450 | 7.100 | 7.200 | 171,024 | -0.15(-2.04%) |
Jul 09, 2018 | 7.500 | 7.500 | 7.300 | 7.350 | 192,180 | -0.15(-2.00%) |
Jul 06, 2018 | 7.350 | 7.700 | 7.300 | 7.500 | 215,786 | +0.20(+2.74%) |
Jul 05, 2018 | 7.200 | 7.500 | 7.075 | 7.300 | 314,413 | +0.10(+1.39%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.000 | 7.225 | 6.900 | 7.200 | 246,616 | +0.20(+2.86%) |
Jun 29, 2018 | 7.150 | 7.400 | 6.975 | 7.000 | 360,475 | -0.10(-1.41%) |
Jun 28, 2018 | 7.300 | 7.300 | 6.950 | 7.100 | 237,929 | -0.15(-2.07%) |
Jun 27, 2018 | 7.800 | 7.860 | 7.200 | 7.250 | 271,992 | -0.55(-7.05%) |
Jun 26, 2018 | 8.000 | 8.100 | 7.725 | 7.800 | 262,114 | -0.25(-3.11%) |
Jun 25, 2018 | 8.000 | 8.400 | 7.900 | 8.050 | 418,145 | +0.00(+0.00%) |
Jun 22, 2018 | 7.750 | 8.175 | 7.650 | 8.050 | 2,562,334 | +0.40(+5.23%) |
Jun 21, 2018 | 8.000 | 8.125 | 7.600 | 7.650 | 465,430 | -0.35(-4.37%) |
Jun 20, 2018 | 8.150 | 8.250 | 7.900 | 8.000 | 312,023 | -0.20(-2.44%) |
Jun 19, 2018 | 8.100 | 8.990 | 7.910 | 8.200 | 666,486 | +0.05(+0.61%) |
Jun 18, 2018 | 7.900 | 8.250 | 7.750 | 8.150 | 333,538 | +0.25(+3.16%) |
Jun 15, 2018 | 7.900 | 7.550 | 7.900 | 440,710 | +0.20(+2.60%) | |
Jun 14, 2018 | 7.100 | 7.800 | 7.050 | 7.700 | 409,329 | +0.60(+8.45%) |
Jun 13, 2018 | 7.000 | 7.250 | 7.000 | 7.100 | 328,944 | +0.10(+1.43%) |
Jun 12, 2018 | 6.650 | 7.150 | 6.550 | 7.000 | 385,568 | +0.35(+5.26%) |
Jun 11, 2018 | 6.800 | 6.900 | 6.600 | 6.650 | 274,093 | -0.20(-2.92%) |
Jun 08, 2018 | 6.600 | 6.975 | 6.600 | 6.850 | 586,995 | +0.30(+4.58%) |
Jun 07, 2018 | 6.650 | 6.800 | 6.450 | 6.550 | 556,197 | -0.05(-0.76%) |
Jun 06, 2018 | 6.800 | 6.850 | 6.500 | 6.600 | 497,529 | -0.20(-2.94%) |
Jun 05, 2018 | 7.150 | 7.450 | 6.650 | 6.800 | 756,008 | -0.35(-4.90%) |
Jun 04, 2018 | 8.350 | 8.400 | 6.700 | 7.150 | 1,545,084 | -1.30(-15.38%) |