Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.000 | 6.025 | 5.550 | 5.900 | 67,400 | -0.55(-8.53%) |
Sep 27, 2018 | 6.500 | 6.600 | 6.350 | 6.450 | 345,575 | -0.05(-0.77%) |
Sep 26, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 55,949 | -0.25(-3.70%) |
Sep 25, 2018 | 6.900 | 6.950 | 6.650 | 6.750 | 43,811 | -0.20(-2.88%) |
Sep 24, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 31,772 | -0.05(-0.71%) |
Sep 21, 2018 | 6.850 | 7.000 | 6.850 | 7.000 | 41,900 | +0.10(+1.45%) |
Sep 20, 2018 | 6.970 | 7.100 | 6.900 | 6.900 | 87,941 | +0.00(+0.00%) |
Sep 19, 2018 | 6.950 | 7.200 | 6.900 | 6.900 | 66,435 | -0.10(-1.43%) |
Sep 18, 2018 | 7.000 | 7.200 | 6.876 | 7.000 | 95,668 | +0.00(+0.00%) |
Sep 17, 2018 | 7.200 | 7.250 | 6.850 | 7.000 | 54,732 | -0.25(-3.45%) |
Sep 14, 2018 | 7.050 | 7.350 | 6.850 | 7.250 | 60,400 | +0.20(+2.84%) |
Sep 13, 2018 | 6.700 | 7.100 | 6.300 | 7.050 | 124,019 | +0.35(+5.22%) |
Sep 12, 2018 | 6.900 | 6.950 | 6.550 | 6.700 | 72,031 | -0.25(-3.60%) |
Sep 11, 2018 | 7.100 | 7.150 | 6.875 | 6.950 | 66,182 | -0.25(-3.47%) |
Sep 10, 2018 | 7.300 | 7.300 | 7.100 | 7.200 | 29,358 | -0.05(-0.69%) |
Sep 07, 2018 | 7.200 | 7.450 | 7.100 | 7.250 | 38,300 | +0.00(+0.00%) |
Sep 06, 2018 | 7.550 | 7.600 | 7.250 | 7.250 | 41,473 | -0.25(-3.33%) |
Sep 05, 2018 | 7.600 | 7.600 | 7.300 | 7.500 | 25,343 | -0.25(-3.23%) |
Sep 04, 2018 | 7.550 | 7.800 | 7.550 | 7.750 | 14,619 | +0.20(+2.65%) |
Aug 31, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.450 | 7.650 | 7.350 | 7.550 | 50,879 | +0.20(+2.72%) |
Aug 29, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 19,465 | -0.05(-0.68%) |
Aug 28, 2018 | 7.600 | 7.650 | 7.400 | 7.400 | 21,060 | -0.30(-3.90%) |
Aug 27, 2018 | 7.726 | 7.726 | 7.600 | 7.700 | 17,455 | -0.10(-1.28%) |
Aug 24, 2018 | 7.650 | 7.810 | 7.650 | 7.800 | 17,300 | +0.20(+2.63%) |
Aug 23, 2018 | 7.600 | 7.900 | 7.500 | 7.600 | 36,497 | -0.10(-1.30%) |
Aug 22, 2018 | 7.550 | 7.900 | 7.550 | 7.700 | 37,414 | +0.00(+0.00%) |
Aug 21, 2018 | 7.700 | 7.945 | 7.500 | 7.700 | 22,555 | +0.00(+0.00%) |
Aug 20, 2018 | 7.500 | 7.750 | 7.399 | 7.700 | 61,781 | +0.20(+2.67%) |
Aug 17, 2018 | 8.000 | 8.050 | 7.350 | 7.500 | 73,500 | -0.45(-5.66%) |
Aug 16, 2018 | 7.300 | 8.050 | 7.200 | 7.950 | 96,689 | +0.65(+8.90%) |
Aug 15, 2018 | 7.400 | 7.625 | 7.300 | 7.300 | 41,823 | -0.10(-1.35%) |
Aug 14, 2018 | 8.600 | 8.600 | 7.275 | 7.400 | 137,220 | -1.10(-12.94%) |
Aug 13, 2018 | 8.650 | 8.800 | 8.455 | 8.500 | 56,161 | -0.15(-1.73%) |
Aug 10, 2018 | 9.500 | 9.500 | 8.550 | 8.650 | 82,000 | -1.10(-11.28%) |
Aug 09, 2018 | 10.10 | 10.10 | 9.750 | 9.750 | 42,159 | -0.25(-2.50%) |
Aug 08, 2018 | 9.650 | 10.00 | 9.550 | 10.00 | 19,326 | +0.30(+3.09%) |
Aug 07, 2018 | 10.17 | 10.20 | 9.675 | 9.700 | 35,154 | -0.30(-3.00%) |
Aug 06, 2018 | 10.23 | 10.23 | 10.00 | 10.00 | 7,208 | -0.10(-0.99%) |
Aug 03, 2018 | 10.42 | 10.42 | 10.10 | 10.10 | 5,500 | -0.15(-1.46%) |
Aug 02, 2018 | 10.30 | 10.30 | 10.15 | 10.25 | 5,185 | -0.15(-1.44%) |
Aug 01, 2018 | 10.50 | 10.50 | 10.30 | 10.40 | 9,186 | -0.15(-1.42%) |
Jul 31, 2018 | 10.88 | 10.88 | 10.50 | 10.55 | 25,741 | -0.25(-2.31%) |
Jul 30, 2018 | 10.59 | 11.07 | 10.50 | 10.80 | 57,673 | +0.30(+2.86%) |
Jul 27, 2018 | 10.15 | 10.50 | 10.05 | 10.50 | 17,600 | +0.40(+3.96%) |
Jul 26, 2018 | 9.950 | 10.15 | 9.850 | 10.10 | 11,321 | +0.15(+1.51%) |
Jul 25, 2018 | 9.750 | 9.950 | 9.600 | 9.950 | 18,861 | +0.30(+3.11%) |
Jul 24, 2018 | 9.900 | 10.15 | 9.575 | 9.650 | 30,367 | -0.15(-1.53%) |
Jul 23, 2018 | 9.600 | 9.850 | 9.525 | 9.800 | 19,333 | -0.05(-0.51%) |
Jul 20, 2018 | 9.900 | 9.925 | 9.750 | 9.850 | 4,862 | +0.00(+0.00%) |
Jul 19, 2018 | 9.700 | 10.10 | 9.700 | 9.850 | 21,203 | +0.05(+0.51%) |
Jul 18, 2018 | 9.900 | 9.950 | 9.600 | 9.800 | 34,375 | -0.10(-1.01%) |
Jul 17, 2018 | 9.600 | 10.15 | 9.600 | 9.900 | 13,725 | +0.30(+3.13%) |
Jul 16, 2018 | 9.950 | 10.00 | 9.500 | 9.600 | 23,364 | -0.30(-3.03%) |
Jul 13, 2018 | 9.950 | 10.32 | 9.900 | 9.900 | 11,658 | -0.05(-0.50%) |
Jul 12, 2018 | 9.700 | 9.950 | 9.650 | 9.950 | 23,268 | +0.25(+2.58%) |
Jul 11, 2018 | 10.25 | 10.25 | 9.400 | 9.700 | 58,922 | -0.60(-5.83%) |
Jul 10, 2018 | 10.50 | 10.55 | 10.20 | 10.30 | 18,891 | -0.15(-1.44%) |
Jul 09, 2018 | 10.70 | 10.75 | 10.35 | 10.45 | 21,863 | -0.25(-2.34%) |
Jul 06, 2018 | 10.60 | 10.85 | 10.55 | 10.70 | 18,290 | +0.35(+3.38%) |
Jul 05, 2018 | 10.10 | 10.45 | 9.900 | 10.35 | 14,179 | +0.30(+2.99%) |
Jul 03, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) |