Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.840 | 6.840 | 6.840 | 0 | -0.08(-1.16%) | |
Aug 30, 2018 | 7.100 | 7.165 | 6.910 | 6.920 | 6,495,165 | -0.16(-2.26%) |
Aug 29, 2018 | 6.900 | 7.140 | 6.900 | 7.080 | 6,367,633 | +0.20(+2.91%) |
Aug 28, 2018 | 6.870 | 7.050 | 6.850 | 6.880 | 9,101,025 | +0.03(+0.44%) |
Aug 27, 2018 | 6.810 | 6.940 | 6.780 | 6.850 | 5,091,076 | +0.06(+0.88%) |
Aug 24, 2018 | 6.850 | 6.980 | 6.750 | 6.790 | 6,450,700 | +0.08(+1.19%) |
Aug 23, 2018 | 6.600 | 6.750 | 6.570 | 6.710 | 7,336,713 | +0.05(+0.75%) |
Aug 22, 2018 | 6.560 | 6.745 | 6.500 | 6.660 | 9,676,916 | +0.25(+3.90%) |
Aug 21, 2018 | 6.450 | 6.690 | 6.365 | 6.410 | 14,878,211 | +0.08(+1.26%) |
Aug 20, 2018 | 6.100 | 6.375 | 6.100 | 6.330 | 9,767,580 | +0.16(+2.59%) |
Aug 17, 2018 | 6.180 | 6.240 | 6.050 | 6.170 | 13,097,100 | -0.01(-0.16%) |
Aug 16, 2018 | 6.230 | 6.300 | 6.140 | 6.180 | 14,619,105 | +0.02(+0.32%) |
Aug 15, 2018 | 6.580 | 6.590 | 6.030 | 6.160 | 18,960,636 | -0.54(-8.06%) |
Aug 14, 2018 | 6.720 | 6.890 | 6.660 | 6.700 | 8,318,058 | +0.08(+1.21%) |
Aug 13, 2018 | 7.110 | 7.110 | 6.600 | 6.620 | 14,818,461 | -0.52(-7.28%) |
Aug 10, 2018 | 7.080 | 7.180 | 6.960 | 7.140 | 18,848,000 | +0.05(+0.71%) |
Aug 09, 2018 | 7.390 | 7.430 | 7.070 | 7.090 | 9,344,600 | -0.35(-4.70%) |
Aug 08, 2018 | 7.510 | 7.600 | 7.350 | 7.440 | 7,144,916 | -0.17(-2.23%) |
Aug 07, 2018 | 7.550 | 7.720 | 7.490 | 7.610 | 8,179,994 | +0.21(+2.84%) |
Aug 06, 2018 | 7.400 | 7.560 | 7.350 | 7.400 | 8,764,330 | +0.07(+0.95%) |
Aug 03, 2018 | 7.320 | 7.615 | 7.320 | 7.330 | 6,788,100 | -0.06(-0.81%) |
Aug 02, 2018 | 7.120 | 7.460 | 7.100 | 7.390 | 8,383,509 | +0.12(+1.65%) |
Aug 01, 2018 | 7.250 | 7.320 | 7.020 | 7.270 | 8,862,316 | -0.16(-2.15%) |
Jul 31, 2018 | 7.330 | 7.570 | 7.156 | 7.430 | 12,369,835 | +0.04(+0.54%) |
Jul 30, 2018 | 7.210 | 7.475 | 7.200 | 7.390 | 10,454,070 | +0.31(+4.38%) |
Jul 27, 2018 | 7.180 | 7.340 | 7.060 | 7.080 | 10,252,500 | -0.09(-1.26%) |
Jul 26, 2018 | 6.840 | 7.210 | 6.700 | 7.170 | 13,972,569 | +0.41(+6.07%) |
Jul 25, 2018 | 6.710 | 6.850 | 6.540 | 6.760 | 13,261,386 | +0.05(+0.75%) |
Jul 24, 2018 | 6.780 | 6.910 | 6.710 | 6.710 | 9,993,300 | -0.04(-0.59%) |
Jul 23, 2018 | 6.860 | 6.900 | 6.650 | 6.750 | 9,320,633 | -0.06(-0.88%) |
Jul 20, 2018 | 6.950 | 6.970 | 6.690 | 6.810 | 12,564,415 | -0.13(-1.87%) |
Jul 19, 2018 | 7.000 | 7.120 | 6.890 | 6.940 | 8,788,948 | -0.13(-1.84%) |
Jul 18, 2018 | 7.110 | 7.195 | 6.940 | 7.070 | 8,193,754 | -0.08(-1.12%) |
Jul 17, 2018 | 7.280 | 7.345 | 7.070 | 7.150 | 11,527,621 | -0.19(-2.59%) |
Jul 16, 2018 | 7.360 | 7.480 | 7.100 | 7.340 | 12,299,433 | -0.26(-3.42%) |
Jul 13, 2018 | 7.640 | 7.695 | 7.504 | 7.600 | 8,632,697 | +0.00(+0.00%) |
Jul 12, 2018 | 7.840 | 7.870 | 7.430 | 7.600 | 14,346,775 | -0.06(-0.78%) |
Jul 11, 2018 | 7.620 | 8.000 | 7.540 | 7.660 | 21,963,828 | -0.23(-2.92%) |
Jul 10, 2018 | 7.540 | 7.940 | 7.500 | 7.890 | 22,590,866 | +0.44(+5.91%) |
Jul 09, 2018 | 7.320 | 7.500 | 7.260 | 7.450 | 13,732,313 | +0.19(+2.62%) |
Jul 06, 2018 | 6.840 | 7.270 | 6.820 | 7.260 | 9,802,001 | +0.19(+2.69%) |
Jul 05, 2018 | 7.030 | 7.125 | 6.980 | 7.070 | 11,290,578 | +0.07(+1.00%) |
Jul 03, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.08(+1.16%) | |
Jul 02, 2018 | 7.150 | 7.190 | 6.840 | 6.920 | 17,083,368 | -0.34(-4.68%) |
Jun 29, 2018 | 7.420 | 7.210 | 7.260 | 12,698,103 | +0.05(+0.69%) | |
Jun 28, 2018 | 7.080 | 7.390 | 7.030 | 7.210 | 16,538,400 | +0.16(+2.27%) |
Jun 27, 2018 | 6.660 | 7.250 | 6.660 | 7.050 | 32,807,244 | +0.55(+8.46%) |
Jun 26, 2018 | 6.280 | 6.580 | 6.135 | 6.500 | 13,138,826 | +0.22(+3.50%) |
Jun 25, 2018 | 6.460 | 6.515 | 6.110 | 6.280 | 14,493,458 | -0.07(-1.10%) |
Jun 22, 2018 | 6.250 | 6.600 | 6.250 | 6.350 | 67,000,664 | +0.37(+6.19%) |
Jun 21, 2018 | 6.150 | 6.180 | 5.920 | 5.980 | 16,936,508 | -0.27(-4.32%) |
Jun 20, 2018 | 6.150 | 6.320 | 5.960 | 6.250 | 18,632,020 | +0.22(+3.65%) |
Jun 19, 2018 | 5.870 | 6.050 | 5.820 | 6.030 | 10,231,046 | +0.02(+0.33%) |
Jun 18, 2018 | 5.800 | 6.075 | 5.800 | 6.010 | 14,085,725 | +0.16(+2.74%) |
Jun 15, 2018 | 6.290 | 5.760 | 5.850 | 26,587,256 | -0.44(-7.00%) | |
Jun 14, 2018 | 6.570 | 6.600 | 6.210 | 6.290 | 16,749,926 | -0.19(-2.93%) |
Jun 13, 2018 | 6.530 | 6.540 | 6.340 | 6.480 | 8,432,511 | -0.09(-1.37%) |
Jun 12, 2018 | 6.640 | 6.730 | 6.500 | 6.570 | 8,443,721 | -0.09(-1.35%) |
Jun 11, 2018 | 6.600 | 6.705 | 6.490 | 6.660 | 10,569,335 | -0.03(-0.45%) |
Jun 08, 2018 | 6.840 | 6.900 | 6.600 | 6.690 | 13,392,941 | -0.13(-1.91%) |
Jun 07, 2018 | 6.730 | 7.020 | 6.670 | 6.820 | 15,701,837 | +0.15(+2.25%) |
Jun 06, 2018 | 6.545 | 6.670 | 9,830,131 | +0.11(+1.68%) | ||
Jun 05, 2018 | 6.410 | 6.666 | 6.370 | 6.560 | 8,641,376 | +0.08(+1.23%) |
Jun 04, 2018 | 6.630 | 6.720 | 6.360 | 6.480 | 9,598,847 | -0.10(-1.52%) |