Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.207 | 7.207 | 7.207 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 7.275 | 7.284 | 7.207 | 7.215 | 3,328,839 | -0.12(-1.64%) |
Aug 29, 2018 | 7.327 | 7.344 | 7.301 | 7.335 | 3,861,098 | +0.00(+0.00%) |
Aug 28, 2018 | 7.352 | 7.361 | 7.297 | 7.335 | 5,227,013 | -0.02(-0.23%) |
Aug 27, 2018 | 7.361 | 7.378 | 7.327 | 7.352 | 7,210,056 | +0.04(+0.59%) |
Aug 24, 2018 | 7.275 | 7.374 | 7.232 | 7.309 | 6,935,540 | +0.27(+3.77%) |
Aug 23, 2018 | 7.112 | 7.129 | 7.009 | 7.044 | 7,315,892 | +0.05(+0.74%) |
Aug 22, 2018 | 7.018 | 7.027 | 6.967 | 6.992 | 4,637,025 | +0.06(+0.87%) |
Aug 21, 2018 | 6.932 | 6.958 | 6.890 | 6.932 | 3,611,178 | +0.13(+1.89%) |
Aug 20, 2018 | 6.761 | 6.821 | 6.735 | 6.804 | 3,774,959 | +0.09(+1.40%) |
Aug 17, 2018 | 6.650 | 6.718 | 6.645 | 6.710 | 1,844,895 | +0.06(+0.90%) |
Aug 16, 2018 | 6.675 | 6.701 | 6.607 | 6.650 | 1,855,585 | +0.06(+0.91%) |
Aug 15, 2018 | 6.590 | 6.607 | 6.538 | 6.590 | 1,848,580 | -0.08(-1.16%) |
Aug 14, 2018 | 6.710 | 6.718 | 6.650 | 6.667 | 1,975,390 | +0.00(+0.00%) |
Aug 13, 2018 | 6.735 | 6.766 | 6.615 | 6.667 | 2,699,660 | +0.03(+0.39%) |
Aug 10, 2018 | 6.684 | 6.735 | 6.641 | 6.641 | 2,824,233 | -0.14(-2.02%) |
Aug 09, 2018 | 6.812 | 6.847 | 6.778 | 6.778 | 2,007,124 | -0.06(-0.88%) |
Aug 08, 2018 | 6.838 | 6.864 | 6.812 | 6.838 | 3,131,576 | +0.03(+0.50%) |
Aug 07, 2018 | 6.838 | 6.847 | 6.795 | 6.804 | 1,959,663 | +0.04(+0.63%) |
Aug 06, 2018 | 6.778 | 6.821 | 6.752 | 6.761 | 2,479,960 | -0.03(-0.38%) |
Aug 03, 2018 | 6.787 | 6.830 | 6.757 | 6.787 | 2,322,194 | +0.05(+0.76%) |
Aug 02, 2018 | 6.684 | 6.752 | 6.684 | 6.735 | 3,152,232 | -0.05(-0.76%) |
Aug 01, 2018 | 6.821 | 6.821 | 6.761 | 6.787 | 3,455,207 | +0.05(+0.76%) |
Jul 31, 2018 | 6.744 | 6.787 | 6.692 | 6.735 | 15,009,106 | -0.07(-1.01%) |
Jul 30, 2018 | 6.855 | 6.872 | 6.787 | 6.804 | 2,506,865 | +0.02(+0.25%) |
Jul 27, 2018 | 6.898 | 6.898 | 6.778 | 6.787 | 7,352,505 | -0.15(-2.10%) |
Jul 26, 2018 | 7.001 | 7.024 | 6.890 | 6.932 | 11,667,165 | -0.15(-2.06%) |
Jul 25, 2018 | 7.095 | 7.121 | 7.044 | 7.078 | 14,961,876 | +0.10(+1.47%) |
Jul 24, 2018 | 7.087 | 7.117 | 6.954 | 6.975 | 4,240,392 | -0.01(-0.12%) |
Jul 23, 2018 | 7.069 | 6.975 | 6.984 | 5,317,151 | -0.09(-1.21%) | |
Jul 20, 2018 | 7.035 | 7.095 | 7.014 | 7.069 | 8,001,327 | +0.02(+0.24%) |
Jul 19, 2018 | 7.095 | 7.168 | 7.035 | 7.052 | 14,505,092 | -0.03(-0.48%) |
Jul 18, 2018 | 7.044 | 7.185 | 7.001 | 7.087 | 24,299,954 | +0.54(+8.25%) |
Jul 17, 2018 | 6.581 | 6.637 | 6.530 | 6.547 | 4,842,037 | -0.01(-0.13%) |
Jul 16, 2018 | 6.581 | 6.598 | 6.530 | 6.555 | 7,471,537 | -0.07(-1.04%) |
Jul 13, 2018 | 6.654 | 6.594 | 6.624 | 3,455,067 | -0.01(-0.13%) | |
Jul 12, 2018 | 6.564 | 6.658 | 6.555 | 6.632 | 2,967,538 | +0.05(+0.78%) |
Jul 11, 2018 | 6.615 | 6.647 | 6.555 | 6.581 | 3,060,846 | -0.11(-1.66%) |
Jul 10, 2018 | 6.710 | 6.727 | 6.671 | 6.692 | 3,342,658 | +0.03(+0.39%) |
Jul 09, 2018 | 6.658 | 6.722 | 6.607 | 6.667 | 5,701,026 | -0.02(-0.26%) |
Jul 06, 2018 | 6.547 | 6.692 | 6.530 | 6.684 | 6,823,335 | +0.12(+1.83%) |
Jul 05, 2018 | 6.555 | 6.564 | 6.491 | 6.564 | 4,040,708 | +0.03(+0.52%) |
Jul 03, 2018 | 6.530 | 6.530 | 6.530 | 0 | +0.05(+0.79%) | |
Jul 02, 2018 | 6.452 | 6.482 | 6.401 | 6.478 | 4,640,907 | -0.09(-1.43%) |
Jun 29, 2018 | 6.538 | 6.654 | 6.525 | 6.572 | 6,216,900 | +0.11(+1.72%) |
Jun 28, 2018 | 6.358 | 6.487 | 6.324 | 6.461 | 7,407,432 | -0.01(-0.13%) |
Jun 27, 2018 | 6.504 | 6.538 | 6.452 | 6.470 | 7,639,827 | -0.05(-0.79%) |
Jun 26, 2018 | 6.521 | 6.547 | 6.478 | 6.521 | 4,192,658 | -0.03(-0.39%) |
Jun 25, 2018 | 6.581 | 6.607 | 6.495 | 6.547 | 4,984,623 | -0.11(-1.67%) |
Jun 22, 2018 | 6.658 | 6.671 | 6.572 | 6.658 | 2,494,981 | +0.05(+0.78%) |
Jun 21, 2018 | 6.658 | 6.667 | 6.572 | 6.607 | 5,476,839 | -0.20(-2.90%) |
Jun 20, 2018 | 6.778 | 6.847 | 6.778 | 6.804 | 9,061,433 | +0.07(+1.02%) |
Jun 19, 2018 | 6.641 | 6.752 | 6.615 | 6.735 | 7,503,820 | +0.11(+1.68%) |
Jun 18, 2018 | 6.555 | 6.632 | 6.547 | 6.624 | 3,717,194 | -0.05(-0.77%) |
Jun 15, 2018 | 6.675 | 6.675 | 6.675 | 4,963,234 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.675 | 6.710 | 6.658 | 6.675 | 4,087,990 | +0.09(+1.30%) |
Jun 13, 2018 | 6.495 | 6.637 | 6.487 | 6.590 | 8,315,806 | +0.21(+3.36%) |
Jun 12, 2018 | 6.315 | 6.393 | 6.281 | 6.375 | 6,778,833 | +0.14(+2.20%) |
Jun 11, 2018 | 6.178 | 6.260 | 6.170 | 6.238 | 2,670,622 | +0.03(+0.41%) |
Jun 08, 2018 | 6.221 | 6.247 | 6.187 | 6.213 | 2,087,430 | -0.01(-0.14%) |
Jun 07, 2018 | 6.255 | 6.290 | 6.187 | 6.221 | 3,460,027 | -0.09(-1.49%) |
Jun 06, 2018 | 6.324 | 6.230 | 6.315 | 3,456,477 | +0.04(+0.68%) | |
Jun 05, 2018 | 6.247 | 6.281 | 6.221 | 6.273 | 3,509,556 | +0.03(+0.41%) |
Jun 04, 2018 | 6.238 | 6.264 | 6.213 | 6.247 | 2,977,435 | +0.03(+0.55%) |