Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.650 | 6.940 | 6.600 | 6.840 | 3,291,866 | +0.28(+4.27%) |
Sep 27, 2018 | 6.750 | 6.750 | 6.560 | 6.560 | 2,784,009 | -0.22(-3.24%) |
Sep 26, 2018 | 6.960 | 6.960 | 6.760 | 6.780 | 2,201,166 | -0.24(-3.42%) |
Sep 25, 2018 | 6.940 | 7.070 | 6.910 | 7.020 | 1,503,301 | +0.18(+2.63%) |
Sep 24, 2018 | 7.200 | 7.200 | 6.840 | 6.840 | 2,843,299 | -0.29(-4.07%) |
Sep 21, 2018 | 7.180 | 7.280 | 7.060 | 7.130 | 3,205,040 | +0.06(+0.85%) |
Sep 20, 2018 | 6.960 | 7.110 | 6.940 | 7.070 | 4,333,623 | +0.25(+3.67%) |
Sep 19, 2018 | 6.650 | 6.960 | 6.650 | 6.820 | 2,476,980 | +0.18(+2.71%) |
Sep 18, 2018 | 6.640 | 6.710 | 6.510 | 6.640 | 2,188,599 | +0.12(+1.84%) |
Sep 17, 2018 | 6.430 | 6.590 | 6.410 | 6.520 | 992,505 | +0.14(+2.19%) |
Sep 14, 2018 | 6.420 | 6.450 | 6.310 | 6.380 | 1,557,600 | -0.08(-1.24%) |
Sep 13, 2018 | 6.540 | 6.600 | 6.340 | 6.460 | 2,891,322 | -0.13(-1.97%) |
Sep 12, 2018 | 6.290 | 6.690 | 6.220 | 6.590 | 3,971,908 | +0.25(+3.94%) |
Sep 11, 2018 | 6.240 | 6.370 | 6.130 | 6.340 | 2,270,821 | -0.09(-1.40%) |
Sep 10, 2018 | 6.380 | 6.530 | 6.280 | 6.430 | 2,996,933 | -0.01(-0.16%) |
Sep 07, 2018 | 6.270 | 6.530 | 6.240 | 6.440 | 2,812,246 | +0.24(+3.87%) |
Sep 06, 2018 | 6.240 | 6.450 | 6.100 | 6.200 | 2,582,438 | +0.00(+0.00%) |
Sep 05, 2018 | 6.280 | 6.380 | 6.180 | 6.200 | 1,922,455 | +0.05(+0.81%) |
Sep 04, 2018 | 6.110 | 6.210 | 6.000 | 6.150 | 1,785,989 | -0.07(-1.13%) |
Aug 31, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.09(-1.43%) | |
Aug 30, 2018 | 6.380 | 6.440 | 6.300 | 6.310 | 1,067,720 | -0.13(-2.02%) |
Aug 29, 2018 | 6.530 | 6.530 | 6.420 | 6.440 | 1,134,770 | -0.09(-1.38%) |
Aug 28, 2018 | 6.590 | 6.690 | 6.450 | 6.530 | 2,794,216 | -0.03(-0.46%) |
Aug 27, 2018 | 6.450 | 6.600 | 6.440 | 6.560 | 2,855,616 | +0.14(+2.18%) |
Aug 24, 2018 | 6.350 | 6.550 | 6.350 | 6.420 | 1,874,041 | +0.10(+1.58%) |
Aug 23, 2018 | 6.340 | 6.370 | 6.260 | 6.320 | 1,984,966 | -0.12(-1.86%) |
Aug 22, 2018 | 6.420 | 6.500 | 6.370 | 6.440 | 1,429,102 | +0.07(+1.10%) |
Aug 21, 2018 | 6.430 | 6.510 | 6.360 | 6.370 | 1,815,554 | -0.03(-0.47%) |
Aug 20, 2018 | 6.460 | 6.520 | 6.390 | 6.400 | 3,690,505 | -0.03(-0.47%) |
Aug 17, 2018 | 6.410 | 6.430 | 6.310 | 6.430 | 1,183,016 | +0.04(+0.63%) |
Aug 16, 2018 | 6.410 | 6.500 | 6.370 | 6.390 | 4,030,082 | +0.06(+0.95%) |
Aug 15, 2018 | 6.460 | 6.460 | 6.050 | 6.330 | 3,292,021 | -0.33(-4.95%) |
Aug 14, 2018 | 6.640 | 6.700 | 6.570 | 6.660 | 1,519,086 | -0.03(-0.45%) |
Aug 13, 2018 | 6.800 | 6.830 | 6.640 | 6.690 | 1,868,677 | -0.11(-1.62%) |
Aug 10, 2018 | 6.810 | 6.870 | 6.800 | 6.800 | 1,165,798 | -0.15(-2.16%) |
Aug 09, 2018 | 6.850 | 6.990 | 6.810 | 6.950 | 2,750,035 | +0.13(+1.91%) |
Aug 08, 2018 | 6.820 | 6.840 | 6.750 | 6.820 | 1,078,675 | +0.01(+0.15%) |
Aug 07, 2018 | 7.000 | 7.010 | 6.790 | 6.810 | 3,391,183 | -0.13(-1.87%) |
Aug 03, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.01(-0.14%) | |
Aug 02, 2018 | 6.920 | 6.980 | 6.890 | 6.950 | 2,261,732 | -0.08(-1.14%) |
Aug 01, 2018 | 7.100 | 7.100 | 7.000 | 7.030 | 1,442,517 | -0.17(-2.36%) |
Jul 31, 2018 | 7.180 | 7.270 | 7.150 | 7.200 | 2,764,320 | +0.15(+2.13%) |
Jul 30, 2018 | 7.050 | 7.080 | 7.000 | 7.050 | 1,211,608 | -0.02(-0.28%) |
Jul 27, 2018 | 7.190 | 7.220 | 7.050 | 7.070 | 919,516 | -0.09(-1.26%) |
Jul 26, 2018 | 7.130 | 7.530 | 7.090 | 7.160 | 1,661,218 | -0.13(-1.78%) |
Jul 25, 2018 | 7.370 | 7.390 | 7.170 | 7.290 | 1,030,629 | -0.10(-1.35%) |
Jul 24, 2018 | 7.310 | 7.450 | 7.310 | 7.390 | 2,831,161 | +0.37(+5.27%) |
Jul 23, 2018 | 7.130 | 7.160 | 7.020 | 7.020 | 2,609,161 | -0.11(-1.54%) |
Jul 20, 2018 | 7.180 | 7.250 | 7.115 | 7.130 | 1,735,518 | -0.07(-0.97%) |
Jul 19, 2018 | 7.360 | 7.380 | 7.130 | 7.200 | 1,715,311 | -0.31(-4.13%) |
Jul 18, 2018 | 7.520 | 7.540 | 7.425 | 7.510 | 2,511,998 | -0.01(-0.13%) |
Jul 17, 2018 | 7.380 | 7.620 | 7.380 | 7.520 | 2,374,145 | +0.04(+0.53%) |
Jul 16, 2018 | 7.420 | 7.510 | 7.380 | 7.480 | 1,745,663 | -0.02(-0.27%) |
Jul 13, 2018 | 7.450 | 7.510 | 7.410 | 7.500 | 1,234,556 | +0.02(+0.27%) |
Jul 12, 2018 | 7.520 | 7.560 | 7.440 | 7.480 | 2,153,600 | -0.05(-0.66%) |
Jul 11, 2018 | 7.410 | 7.540 | 7.400 | 7.530 | 4,723,376 | -0.20(-2.59%) |
Jul 10, 2018 | 7.640 | 7.760 | 7.630 | 7.730 | 1,899,638 | +0.06(+0.78%) |
Jul 09, 2018 | 7.600 | 7.750 | 7.500 | 7.670 | 2,433,824 | +0.20(+2.68%) |
Jul 06, 2018 | 7.380 | 7.470 | 7.340 | 7.470 | 989,369 | +0.01(+0.13%) |
Jul 05, 2018 | 7.340 | 7.490 | 7.340 | 7.460 | 3,087,648 | +0.14(+1.91%) |
Jul 04, 2018 | 7.230 | 7.360 | 7.170 | 7.320 | 1,214,067 | +0.02(+0.27%) |