Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.241 | 7.285 | 7.088 | 7.102 | 2,803,726 | -0.21(-2.89%) |
Sep 27, 2018 | 7.139 | 7.380 | 7.139 | 7.314 | 3,149,748 | +0.23(+3.30%) |
Sep 26, 2018 | 6.912 | 7.168 | 6.898 | 7.080 | 3,067,758 | +0.23(+3.30%) |
Sep 25, 2018 | 6.730 | 6.876 | 6.723 | 6.854 | 1,751,706 | +0.00(+0.00%) |
Sep 24, 2018 | 7.022 | 7.036 | 6.832 | 6.854 | 1,557,667 | -0.18(-2.49%) |
Sep 21, 2018 | 7.022 | 7.131 | 6.967 | 7.029 | 2,198,044 | +0.00(+0.00%) |
Sep 20, 2018 | 6.883 | 7.044 | 6.839 | 7.029 | 1,630,680 | +0.21(+3.10%) |
Sep 19, 2018 | 6.825 | 6.890 | 6.748 | 6.817 | 2,439,250 | -0.06(-0.85%) |
Sep 18, 2018 | 6.810 | 6.949 | 6.796 | 6.876 | 1,999,997 | +0.08(+1.11%) |
Sep 17, 2018 | 6.668 | 6.821 | 6.640 | 6.800 | 1,901,423 | +0.13(+1.99%) |
Sep 14, 2018 | 6.745 | 6.842 | 6.577 | 6.668 | 2,405,354 | +0.01(+0.10%) |
Sep 13, 2018 | 6.793 | 6.814 | 6.654 | 6.661 | 3,256,962 | -0.20(-2.85%) |
Sep 12, 2018 | 6.793 | 6.905 | 6.710 | 6.856 | 4,682,645 | +0.14(+2.08%) |
Sep 11, 2018 | 6.779 | 6.786 | 6.668 | 6.717 | 3,403,353 | -0.20(-2.83%) |
Sep 10, 2018 | 7.059 | 7.073 | 6.877 | 6.912 | 3,458,975 | -0.15(-2.08%) |
Sep 07, 2018 | 7.122 | 7.289 | 6.978 | 7.059 | 1,811,105 | +0.06(+0.80%) |
Sep 06, 2018 | 6.731 | 7.024 | 6.717 | 7.003 | 5,193,841 | +0.32(+4.81%) |
Sep 05, 2018 | 6.598 | 6.689 | 6.577 | 6.682 | 2,353,602 | +0.01(+0.10%) |
Sep 04, 2018 | 6.612 | 6.727 | 6.591 | 6.675 | 2,513,837 | -0.23(-3.34%) |
Aug 31, 2018 | 6.905 | 6.905 | 6.905 | 0 | +0.12(+1.75%) | |
Aug 30, 2018 | 6.863 | 6.884 | 6.699 | 6.786 | 2,705,307 | -0.20(-2.80%) |
Aug 29, 2018 | 6.919 | 7.044 | 6.884 | 6.982 | 1,264,123 | +0.08(+1.21%) |
Aug 28, 2018 | 6.947 | 6.961 | 6.835 | 6.898 | 2,536,504 | -0.11(-1.59%) |
Aug 27, 2018 | 6.954 | 7.066 | 6.947 | 7.010 | 2,036,172 | +0.08(+1.11%) |
Aug 24, 2018 | 6.975 | 6.989 | 6.835 | 6.933 | 1,978,967 | +0.10(+1.53%) |
Aug 23, 2018 | 6.912 | 6.996 | 6.814 | 6.828 | 2,257,938 | -0.08(-1.21%) |
Aug 22, 2018 | 6.800 | 6.919 | 6.786 | 6.912 | 2,388,314 | -0.03(-0.50%) |
Aug 21, 2018 | 7.094 | 7.125 | 6.905 | 6.947 | 1,972,270 | -0.16(-2.26%) |
Aug 20, 2018 | 7.101 | 7.136 | 7.024 | 7.108 | 5,445,528 | -0.04(-0.59%) |
Aug 17, 2018 | 7.156 | 7.174 | 7.045 | 7.149 | 1,541,552 | -0.09(-1.25%) |
Aug 16, 2018 | 7.366 | 7.408 | 7.195 | 7.240 | 1,935,065 | -0.09(-1.24%) |
Aug 15, 2018 | 7.345 | 7.366 | 7.233 | 7.331 | 2,928,796 | -0.12(-1.59%) |
Aug 14, 2018 | 7.485 | 7.534 | 7.387 | 7.450 | 1,613,638 | +0.11(+1.52%) |
Aug 13, 2018 | 7.240 | 7.380 | 7.226 | 7.338 | 3,648,159 | +0.00(+0.00%) |
Aug 10, 2018 | 7.359 | 7.380 | 7.254 | 7.338 | 4,494,033 | -0.20(-2.60%) |
Aug 09, 2018 | 7.547 | 7.583 | 7.436 | 7.534 | 1,788,286 | -0.07(-0.92%) |
Aug 08, 2018 | 7.792 | 7.817 | 7.575 | 7.603 | 1,607,873 | -0.09(-1.18%) |
Aug 07, 2018 | 7.980 | 7.980 | 7.680 | 7.694 | 1,247,650 | -0.22(-2.82%) |
Aug 06, 2018 | 7.890 | 7.987 | 7.841 | 7.918 | 2,087,906 | +0.08(+1.07%) |
Aug 03, 2018 | 7.736 | 7.897 | 7.701 | 7.834 | 2,122,624 | +0.13(+1.72%) |
Aug 02, 2018 | 7.701 | 7.739 | 7.631 | 7.701 | 1,369,220 | -0.05(-0.63%) |
Aug 01, 2018 | 7.729 | 7.813 | 7.694 | 7.750 | 1,401,539 | +0.04(+0.54%) |
Jul 31, 2018 | 7.687 | 7.771 | 7.673 | 7.708 | 2,317,075 | -0.03(-0.45%) |
Jul 30, 2018 | 7.876 | 7.883 | 7.680 | 7.743 | 2,908,677 | -0.25(-3.14%) |
Jul 27, 2018 | 7.945 | 8.089 | 7.911 | 7.994 | 2,765,570 | +0.10(+1.33%) |
Jul 26, 2018 | 8.190 | 7.876 | 7.890 | 2,177,253 | -0.30(-3.67%) | |
Jul 25, 2018 | 8.302 | 8.343 | 8.078 | 8.190 | 2,123,901 | +0.01(+0.17%) |
Jul 24, 2018 | 8.113 | 8.225 | 8.050 | 8.176 | 1,613,151 | +0.16(+2.00%) |
Jul 23, 2018 | 8.148 | 8.155 | 7.980 | 8.015 | 1,291,118 | -0.17(-2.05%) |
Jul 20, 2018 | 8.350 | 8.357 | 8.162 | 8.183 | 3,632,332 | +0.21(+2.63%) |
Jul 19, 2018 | 7.945 | 8.022 | 7.820 | 7.973 | 2,421,920 | -0.12(-1.47%) |
Jul 18, 2018 | 8.218 | 8.218 | 8.078 | 8.092 | 1,402,546 | -0.14(-1.70%) |
Jul 17, 2018 | 8.057 | 8.267 | 8.043 | 8.232 | 4,616,281 | +0.18(+2.25%) |
Jul 16, 2018 | 8.057 | 8.106 | 8.022 | 8.050 | 3,857,081 | -0.01(-0.09%) |
Jul 13, 2018 | 8.029 | 8.113 | 8.001 | 8.057 | 5,298,578 | +0.01(+0.09%) |
Jul 12, 2018 | 8.148 | 8.148 | 7.987 | 8.050 | 2,089,975 | -0.04(-0.52%) |
Jul 11, 2018 | 8.232 | 8.253 | 8.092 | 8.092 | 1,487,010 | -0.22(-2.61%) |
Jul 10, 2018 | 8.232 | 8.322 | 8.197 | 8.308 | 1,789,415 | +0.14(+1.71%) |
Jul 09, 2018 | 8.127 | 8.197 | 8.050 | 8.169 | 2,286,872 | +0.06(+0.78%) |
Jul 06, 2018 | 8.043 | 8.120 | 7.973 | 8.106 | 2,053,302 | +0.06(+0.69%) |
Jul 05, 2018 | 8.169 | 8.190 | 8.022 | 8.050 | 1,390,792 | -0.15(-1.87%) |
Jul 03, 2018 | 8.204 | 8.204 | 8.204 | 0 | +0.13(+1.56%) |