Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.680 | 6.680 | 6.680 | 0 | +0.04(+0.58%) | |
Aug 30, 2018 | 6.632 | 6.699 | 6.594 | 6.642 | 213,947 | +0.03(+0.43%) |
Aug 29, 2018 | 6.661 | 6.699 | 6.469 | 6.613 | 231,186 | -0.05(-0.72%) |
Aug 28, 2018 | 6.690 | 6.699 | 6.651 | 6.661 | 107,728 | -0.03(-0.43%) |
Aug 27, 2018 | 6.728 | 6.795 | 6.632 | 6.690 | 218,022 | -0.03(-0.43%) |
Aug 24, 2018 | 6.690 | 6.766 | 6.565 | 6.718 | 163,606 | +0.02(+0.29%) |
Aug 23, 2018 | 6.680 | 6.738 | 6.632 | 6.699 | 142,379 | +0.02(+0.29%) |
Aug 22, 2018 | 6.603 | 6.699 | 6.565 | 6.680 | 227,509 | +0.06(+0.87%) |
Aug 21, 2018 | 6.613 | 6.718 | 6.603 | 6.622 | 171,908 | +0.01(+0.14%) |
Aug 20, 2018 | 6.527 | 6.670 | 6.517 | 6.613 | 218,251 | +0.08(+1.17%) |
Aug 17, 2018 | 6.517 | 6.575 | 6.498 | 6.536 | 170,597 | +0.01(+0.15%) |
Aug 16, 2018 | 6.402 | 6.536 | 6.354 | 6.527 | 152,740 | +0.16(+2.56%) |
Aug 15, 2018 | 6.354 | 6.369 | 6.306 | 6.364 | 160,748 | -0.03(-0.45%) |
Aug 14, 2018 | 6.373 | 6.450 | 6.316 | 6.392 | 113,437 | +0.02(+0.30%) |
Aug 13, 2018 | 6.421 | 6.421 | 6.287 | 6.373 | 155,241 | -0.03(-0.45%) |
Aug 10, 2018 | 6.230 | 6.460 | 6.172 | 6.402 | 435,728 | +0.12(+1.83%) |
Aug 09, 2018 | 6.383 | 6.498 | 6.287 | 6.287 | 148,924 | -0.12(-1.80%) |
Aug 08, 2018 | 6.364 | 6.431 | 6.287 | 6.402 | 226,107 | +0.00(+0.00%) |
Aug 07, 2018 | 6.440 | 6.479 | 6.354 | 6.402 | 129,251 | -0.02(-0.30%) |
Aug 06, 2018 | 6.421 | 6.469 | 6.373 | 6.421 | 172,604 | +0.02(+0.30%) |
Aug 03, 2018 | 6.469 | 6.546 | 6.373 | 6.402 | 280,573 | -0.07(-1.04%) |
Aug 02, 2018 | 6.450 | 6.508 | 6.287 | 6.469 | 214,388 | +0.01(+0.15%) |
Aug 01, 2018 | 6.460 | 6.477 | 6.373 | 6.460 | 346,631 | -0.02(-0.30%) |
Jul 31, 2018 | 6.594 | 6.594 | 6.450 | 6.479 | 316,950 | -0.08(-1.17%) |
Jul 30, 2018 | 6.584 | 6.613 | 6.488 | 6.555 | 356,515 | -0.05(-0.73%) |
Jul 27, 2018 | 6.862 | 6.862 | 6.584 | 6.603 | 298,415 | -0.29(-4.17%) |
Jul 26, 2018 | 6.948 | 6.948 | 6.776 | 6.891 | 170,436 | -0.06(-0.83%) |
Jul 25, 2018 | 6.853 | 6.948 | 6.853 | 6.948 | 198,644 | +0.09(+1.26%) |
Jul 24, 2018 | 6.920 | 6.920 | 6.766 | 6.862 | 315,027 | -0.04(-0.56%) |
Jul 23, 2018 | 6.948 | 6.948 | 6.848 | 6.900 | 237,427 | -0.08(-1.10%) |
Jul 20, 2018 | 6.996 | 6.996 | 6.824 | 6.977 | 449,887 | -0.02(-0.27%) |
Jul 19, 2018 | 7.063 | 7.150 | 6.996 | 6.996 | 233,955 | -0.04(-0.54%) |
Jul 18, 2018 | 6.996 | 7.049 | 6.900 | 7.035 | 224,876 | +0.06(+0.82%) |
Jul 17, 2018 | 6.939 | 7.054 | 6.939 | 6.977 | 208,931 | +0.00(+0.00%) |
Jul 16, 2018 | 6.977 | 7.068 | 6.910 | 6.977 | 319,343 | +0.01(+0.14%) |
Jul 13, 2018 | 7.035 | 7.044 | 6.939 | 6.968 | 236,661 | -0.07(-0.95%) |
Jul 12, 2018 | 6.987 | 7.083 | 6.987 | 7.035 | 317,506 | +0.09(+1.24%) |
Jul 11, 2018 | 6.738 | 7.015 | 6.738 | 6.948 | 352,487 | +0.18(+2.69%) |
Jul 10, 2018 | 6.709 | 6.776 | 6.690 | 6.766 | 550,619 | +0.08(+1.15%) |
Jul 09, 2018 | 6.699 | 6.699 | 6.618 | 6.690 | 547,476 | -0.01(-0.14%) |
Jul 06, 2018 | 6.536 | 6.747 | 6.517 | 6.699 | 651,496 | +0.14(+2.19%) |
Jul 05, 2018 | 6.402 | 6.579 | 6.345 | 6.555 | 642,175 | +0.16(+2.55%) |
Jul 03, 2018 | 6.392 | 6.392 | 6.392 | 0 | +0.21(+3.41%) | |
Jul 02, 2018 | 5.942 | 6.182 | 5.942 | 6.182 | 216,114 | +0.21(+3.53%) |
Jun 29, 2018 | 5.990 | 6.047 | 5.877 | 5.971 | 178,545 | -0.02(-0.32%) |
Jun 28, 2018 | 5.942 | 5.990 | 5.904 | 5.990 | 212,760 | +0.04(+0.64%) |
Jun 27, 2018 | 6.086 | 6.124 | 5.942 | 5.952 | 243,827 | -0.12(-2.05%) |
Jun 26, 2018 | 5.961 | 6.115 | 5.913 | 6.076 | 260,532 | +0.12(+1.93%) |
Jun 25, 2018 | 6.249 | 6.249 | 5.952 | 5.961 | 320,924 | -0.33(-5.18%) |
Jun 22, 2018 | 6.383 | 6.412 | 6.230 | 6.287 | 482,939 | -0.09(-1.35%) |
Jun 21, 2018 | 6.488 | 6.488 | 6.354 | 6.373 | 263,294 | -0.09(-1.34%) |
Jun 20, 2018 | 6.392 | 6.508 | 6.345 | 6.460 | 365,173 | +0.09(+1.35%) |
Jun 19, 2018 | 6.412 | 6.464 | 6.316 | 6.373 | 416,292 | -0.10(-1.48%) |
Jun 18, 2018 | 6.249 | 6.498 | 6.249 | 6.469 | 528,000 | +0.20(+3.21%) |
Jun 15, 2018 | 6.268 | 6.191 | 6.268 | 973,634 | +0.08(+1.24%) | |
Jun 14, 2018 | 6.153 | 6.210 | 6.134 | 6.191 | 348,579 | +0.06(+0.94%) |
Jun 13, 2018 | 6.115 | 6.153 | 6.095 | 6.134 | 224,294 | +0.05(+0.79%) |
Jun 12, 2018 | 6.057 | 6.110 | 6.019 | 6.086 | 323,435 | +0.04(+0.63%) |
Jun 11, 2018 | 5.980 | 6.076 | 5.971 | 6.047 | 159,616 | +0.06(+0.96%) |
Jun 08, 2018 | 6.019 | 6.076 | 5.923 | 5.990 | 192,770 | -0.04(-0.64%) |
Jun 07, 2018 | 6.124 | 6.143 | 5.961 | 6.028 | 248,719 | -0.11(-1.72%) |
Jun 06, 2018 | 6.115 | 6.134 | 205,346 | -0.02(-0.31%) | ||
Jun 05, 2018 | 6.124 | 6.230 | 6.095 | 6.153 | 401,366 | +0.05(+0.78%) |
Jun 04, 2018 | 6.210 | 6.268 | 6.086 | 6.105 | 230,283 | -0.11(-1.70%) |