Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.000 | 7.090 | 7.000 | 7.065 | 4,300 | -0.03(-0.49%) |
Sep 27, 2018 | 7.145 | 7.145 | 7.040 | 7.100 | 9,584 | -0.02(-0.21%) |
Sep 26, 2018 | 7.070 | 7.156 | 7.070 | 7.115 | 29,599 | -0.01(-0.21%) |
Sep 25, 2018 | 7.125 | 7.140 | 7.080 | 7.130 | 13,936 | -0.04(-0.63%) |
Sep 24, 2018 | 7.240 | 7.240 | 7.130 | 7.175 | 7,379 | -0.04(-0.55%) |
Sep 21, 2018 | 7.197 | 7.230 | 7.190 | 7.215 | 11,400 | -0.14(-1.90%) |
Sep 20, 2018 | 7.320 | 7.360 | 7.320 | 7.355 | 4,977 | +0.20(+2.72%) |
Sep 19, 2018 | 7.139 | 7.172 | 7.130 | 7.160 | 19,565 | -0.04(-0.49%) |
Sep 18, 2018 | 7.185 | 7.220 | 7.185 | 7.195 | 9,150 | +0.00(+0.00%) |
Sep 17, 2018 | 7.230 | 7.230 | 7.180 | 7.195 | 11,513 | +0.08(+1.20%) |
Sep 14, 2018 | 7.150 | 7.157 | 7.080 | 7.110 | 11,000 | -0.07(-1.04%) |
Sep 13, 2018 | 7.170 | 7.192 | 7.168 | 7.185 | 23,799 | +0.01(+0.21%) |
Sep 12, 2018 | 7.160 | 7.200 | 7.150 | 7.170 | 13,014 | +0.01(+0.10%) |
Sep 11, 2018 | 7.160 | 7.190 | 7.140 | 7.162 | 21,579 | +0.07(+1.02%) |
Sep 10, 2018 | 7.138 | 7.148 | 7.080 | 7.090 | 31,453 | +0.07(+1.06%) |
Sep 07, 2018 | 7.000 | 7.020 | 6.990 | 7.016 | 3,400 | -0.04(-0.56%) |
Sep 06, 2018 | 7.100 | 7.120 | 7.010 | 7.055 | 11,375 | +0.00(+0.07%) |
Sep 05, 2018 | 7.010 | 7.050 | 7.000 | 7.050 | 11,159 | -0.02(-0.21%) |
Sep 04, 2018 | 7.060 | 7.080 | 7.030 | 7.065 | 7,327 | -0.10(-1.46%) |
Aug 31, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.06(-0.83%) | |
Aug 30, 2018 | 7.260 | 7.260 | 7.230 | 7.230 | 5,702 | -0.07(-0.96%) |
Aug 29, 2018 | 7.230 | 7.300 | 7.230 | 7.300 | 1,747 | -0.08(-1.02%) |
Aug 28, 2018 | 7.390 | 7.420 | 7.360 | 7.375 | 11,302 | +0.03(+0.34%) |
Aug 27, 2018 | 7.330 | 7.350 | 7.290 | 7.350 | 4,737 | +0.01(+0.14%) |
Aug 24, 2018 | 7.270 | 7.340 | 7.270 | 7.340 | 5,500 | +0.05(+0.75%) |
Aug 23, 2018 | 7.310 | 7.322 | 7.285 | 7.285 | 10,296 | +0.00(+0.07%) |
Aug 22, 2018 | 7.320 | 7.330 | 7.240 | 7.280 | 5,283 | -0.06(-0.88%) |
Aug 21, 2018 | 7.320 | 7.345 | 7.258 | 7.345 | 12,619 | +0.13(+1.87%) |
Aug 20, 2018 | 7.180 | 7.210 | 7.180 | 7.210 | 4,078 | +0.04(+0.49%) |
Aug 17, 2018 | 7.190 | 7.200 | 7.120 | 7.175 | 4,700 | +0.08(+1.13%) |
Aug 16, 2018 | 7.075 | 7.140 | 7.067 | 7.095 | 14,197 | +0.06(+0.85%) |
Aug 15, 2018 | 7.000 | 7.070 | 6.985 | 7.035 | 48,445 | -0.06(-0.85%) |
Aug 14, 2018 | 7.090 | 7.120 | 7.060 | 7.095 | 59,203 | +0.02(+0.35%) |
Aug 13, 2018 | 7.090 | 7.090 | 7.040 | 7.070 | 27,196 | +0.03(+0.35%) |
Aug 10, 2018 | 7.070 | 7.090 | 7.040 | 7.045 | 14,900 | -0.20(-2.73%) |
Aug 09, 2018 | 7.260 | 7.270 | 7.220 | 7.242 | 32,633 | -0.03(-0.38%) |
Aug 08, 2018 | 7.260 | 7.300 | 7.242 | 7.270 | 22,772 | +0.04(+0.62%) |
Aug 07, 2018 | 7.190 | 7.260 | 7.180 | 7.225 | 41,147 | +0.17(+2.41%) |
Aug 06, 2018 | 6.971 | 7.090 | 6.970 | 7.055 | 18,562 | -0.08(-1.05%) |
Aug 03, 2018 | 7.100 | 7.130 | 7.060 | 7.130 | 13,900 | +0.23(+3.33%) |
Aug 02, 2018 | 6.890 | 6.940 | 6.890 | 6.900 | 14,273 | -0.08(-1.15%) |
Aug 01, 2018 | 6.950 | 6.990 | 6.930 | 6.980 | 27,464 | -0.08(-1.13%) |
Jul 31, 2018 | 7.075 | 7.080 | 7.030 | 7.060 | 20,350 | +0.07(+1.00%) |
Jul 30, 2018 | 7.000 | 7.040 | 6.970 | 6.990 | 37,943 | +0.03(+0.43%) |
Jul 27, 2018 | 7.028 | 7.028 | 6.950 | 6.960 | 12,800 | -0.05(-0.71%) |
Jul 26, 2018 | 7.010 | 7.040 | 6.970 | 7.010 | 37,886 | +0.06(+0.94%) |
Jul 25, 2018 | 6.940 | 6.960 | 6.869 | 6.945 | 55,580 | +0.11(+1.54%) |
Jul 24, 2018 | 6.850 | 6.860 | 6.810 | 6.840 | 35,135 | +0.05(+0.74%) |
Jul 23, 2018 | 6.780 | 6.790 | 6.760 | 6.790 | 11,575 | +0.05(+0.82%) |
Jul 20, 2018 | 6.685 | 6.770 | 6.680 | 6.735 | 14,867 | +0.12(+1.81%) |
Jul 19, 2018 | 6.620 | 6.670 | 6.580 | 6.615 | 18,703 | -0.04(-0.68%) |
Jul 18, 2018 | 6.640 | 6.700 | 6.640 | 6.660 | 33,506 | -0.00(-0.08%) |
Jul 17, 2018 | 6.670 | 6.690 | 6.630 | 6.665 | 37,797 | -0.06(-0.89%) |
Jul 16, 2018 | 6.690 | 6.740 | 6.690 | 6.725 | 59,727 | +0.05(+0.75%) |
Jul 13, 2018 | 6.610 | 6.680 | 6.600 | 6.675 | 22,121 | +0.08(+1.14%) |
Jul 12, 2018 | 6.580 | 6.600 | 6.520 | 6.600 | 40,088 | +0.14(+2.25%) |
Jul 11, 2018 | 6.470 | 6.490 | 6.430 | 6.455 | 44,313 | -0.08(-1.30%) |
Jul 10, 2018 | 6.510 | 6.570 | 6.480 | 6.540 | 92,844 | -0.01(-0.15%) |
Jul 09, 2018 | 6.670 | 6.670 | 6.530 | 6.550 | 60,830 | -0.09(-1.36%) |
Jul 06, 2018 | 6.650 | 6.680 | 6.640 | 6.640 | 73,095 | +0.11(+1.68%) |
Jul 05, 2018 | 6.510 | 6.570 | 6.500 | 6.530 | 23,455 | +0.04(+0.54%) |
Jul 03, 2018 | 6.495 | 6.495 | 6.495 | 0 | +0.09(+1.48%) |