Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.970 | 6.180 | 5.680 | 5.680 | 6,915 | -0.22(-3.73%) |
Oct 30, 2018 | 5.750 | 6.114 | 5.750 | 5.900 | 125,997 | +0.03(+0.51%) |
Oct 29, 2018 | 5.940 | 6.590 | 5.731 | 5.870 | 18,097 | +0.02(+0.34%) |
Oct 26, 2018 | 5.690 | 6.200 | 5.500 | 5.850 | 35,300 | +0.06(+1.04%) |
Oct 25, 2018 | 5.970 | 6.100 | 5.725 | 5.790 | 25,750 | -0.11(-1.86%) |
Oct 24, 2018 | 6.000 | 6.180 | 5.900 | 5.900 | 5,489 | -0.03(-0.51%) |
Oct 23, 2018 | 6.110 | 6.110 | 5.860 | 5.930 | 21,963 | -0.28(-4.51%) |
Oct 22, 2018 | 6.120 | 6.210 | 6.100 | 6.210 | 2,355 | +0.02(+0.32%) |
Oct 19, 2018 | 6.290 | 6.300 | 6.190 | 6.190 | 5,500 | -0.06(-0.96%) |
Oct 18, 2018 | 6.180 | 6.720 | 6.000 | 6.250 | 42,481 | +0.06(+0.97%) |
Oct 17, 2018 | 6.260 | 6.260 | 6.060 | 6.190 | 6,925 | -0.11(-1.75%) |
Oct 16, 2018 | 6.280 | 6.710 | 6.280 | 6.300 | 9,042 | +0.06(+0.96%) |
Oct 15, 2018 | 6.470 | 6.500 | 6.150 | 6.240 | 53,506 | -0.21(-3.26%) |
Oct 12, 2018 | 6.560 | 6.560 | 6.410 | 6.450 | 31,300 | -0.15(-2.27%) |
Oct 11, 2018 | 6.540 | 6.700 | 6.500 | 6.600 | 7,313 | +0.10(+1.54%) |
Oct 10, 2018 | 6.810 | 6.925 | 6.500 | 6.500 | 75,180 | -0.28(-4.13%) |
Oct 09, 2018 | 7.050 | 7.050 | 6.750 | 6.780 | 12,747 | -0.14(-2.02%) |
Oct 08, 2018 | 6.810 | 7.280 | 6.780 | 6.920 | 4,051 | -0.17(-2.40%) |
Oct 05, 2018 | 6.780 | 7.320 | 6.780 | 7.090 | 3,600 | +0.34(+5.04%) |
Oct 04, 2018 | 7.150 | 7.150 | 6.700 | 6.750 | 36,749 | -0.47(-6.57%) |
Oct 03, 2018 | 7.145 | 7.250 | 6.950 | 7.225 | 46,449 | +0.17(+2.48%) |
Oct 02, 2018 | 7.060 | 7.150 | 7.000 | 7.050 | 21,271 | -0.04(-0.56%) |
Oct 01, 2018 | 7.140 | 7.250 | 7.000 | 7.090 | 14,732 | -0.08(-1.12%) |
Sep 28, 2018 | 7.200 | 7.300 | 7.170 | 7.170 | 9,000 | -0.06(-0.83%) |
Sep 27, 2018 | 7.130 | 7.285 | 6.760 | 7.230 | 17,205 | +0.05(+0.70%) |
Sep 26, 2018 | 7.010 | 7.200 | 6.926 | 7.180 | 4,277 | +0.14(+1.99%) |
Sep 25, 2018 | 6.890 | 7.050 | 6.826 | 7.040 | 4,417 | +0.10(+1.44%) |
Sep 24, 2018 | 6.940 | 6.940 | 6.110 | 6.940 | 42,424 | +0.05(+0.73%) |
Sep 21, 2018 | 7.120 | 7.120 | 6.880 | 6.890 | 14,900 | -0.26(-3.64%) |
Sep 20, 2018 | 7.020 | 7.255 | 6.900 | 7.150 | 65,819 | +0.10(+1.42%) |
Sep 19, 2018 | 7.380 | 7.390 | 6.960 | 7.050 | 14,445 | -0.35(-4.73%) |
Sep 18, 2018 | 7.370 | 7.400 | 7.116 | 7.400 | 11,650 | +0.00(+0.00%) |
Sep 17, 2018 | 7.260 | 7.400 | 7.260 | 7.400 | 6,957 | +0.16(+2.21%) |
Sep 14, 2018 | 7.250 | 7.450 | 7.240 | 7.240 | 10,700 | +0.13(+1.83%) |
Sep 13, 2018 | 7.400 | 7.480 | 7.070 | 7.110 | 8,975 | -0.27(-3.66%) |
Sep 12, 2018 | 7.280 | 7.620 | 7.240 | 7.380 | 3,907 | +0.05(+0.68%) |
Sep 11, 2018 | 7.370 | 7.679 | 7.180 | 7.330 | 109,144 | -0.17(-2.27%) |
Sep 10, 2018 | 7.430 | 7.547 | 7.200 | 7.500 | 3,888 | +0.04(+0.54%) |
Sep 07, 2018 | 7.510 | 7.525 | 7.120 | 7.460 | 23,300 | -0.10(-1.32%) |
Sep 06, 2018 | 7.450 | 7.560 | 7.450 | 7.560 | 6,817 | +0.06(+0.80%) |
Sep 05, 2018 | 7.620 | 7.620 | 7.380 | 7.500 | 9,513 | -0.11(-1.45%) |
Sep 04, 2018 | 7.470 | 7.650 | 7.410 | 7.610 | 10,667 | +0.10(+1.33%) |
Aug 31, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.48(+6.83%) | |
Aug 30, 2018 | 7.350 | 7.562 | 7.030 | 7.030 | 56,451 | -0.37(-5.00%) |
Aug 29, 2018 | 7.270 | 7.650 | 7.270 | 7.400 | 16,005 | -0.06(-0.80%) |
Aug 28, 2018 | 7.460 | 7.600 | 7.410 | 7.460 | 37,721 | +0.06(+0.81%) |
Aug 27, 2018 | 7.580 | 7.610 | 7.400 | 7.400 | 21,554 | -0.15(-1.99%) |
Aug 24, 2018 | 7.510 | 7.700 | 7.500 | 7.550 | 21,800 | -0.02(-0.26%) |
Aug 23, 2018 | 7.520 | 7.940 | 7.500 | 7.570 | 11,412 | +0.02(+0.26%) |
Aug 22, 2018 | 7.510 | 7.880 | 7.500 | 7.550 | 11,320 | +0.08(+1.07%) |
Aug 21, 2018 | 7.510 | 7.720 | 7.470 | 7.470 | 32,007 | -0.16(-2.10%) |
Aug 20, 2018 | 7.760 | 7.760 | 7.500 | 7.630 | 40,997 | -0.07(-0.91%) |
Aug 17, 2018 | 7.890 | 8.140 | 7.510 | 7.700 | 79,800 | +0.05(+0.65%) |
Aug 16, 2018 | 7.630 | 7.730 | 7.450 | 7.650 | 17,283 | +0.09(+1.19%) |
Aug 15, 2018 | 7.470 | 7.675 | 7.300 | 7.560 | 32,723 | +0.02(+0.27%) |
Aug 14, 2018 | 7.750 | 7.750 | 7.190 | 7.540 | 83,525 | -0.21(-2.71%) |
Aug 13, 2018 | 7.750 | 7.850 | 7.660 | 7.750 | 67,729 | +0.00(+0.00%) |
Aug 10, 2018 | 7.800 | 7.830 | 7.720 | 7.750 | 106,800 | -0.05(-0.64%) |
Aug 09, 2018 | 6.750 | 7.814 | 6.500 | 7.800 | 185,291 | -0.62(-7.36%) |
Aug 08, 2018 | 8.440 | 8.470 | 8.270 | 8.420 | 27,639 | -0.03(-0.36%) |
Aug 07, 2018 | 8.420 | 8.450 | 8.250 | 8.450 | 17,477 | +0.04(+0.49%) |
Aug 06, 2018 | 8.600 | 8.650 | 8.230 | 8.409 | 34,687 | -0.14(-1.65%) |
Aug 03, 2018 | 8.460 | 8.580 | 8.350 | 8.550 | 47,900 | +0.15(+1.79%) |
Aug 02, 2018 | 8.383 | 8.630 | 8.230 | 8.400 | 85,746 | -0.08(-0.94%) |