Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.902 | 6.902 | 6.746 | 6.863 | 5,809,535 | -0.01(-0.14%) |
Sep 27, 2018 | 6.804 | 6.902 | 6.765 | 6.873 | 2,732,982 | +0.11(+1.58%) |
Sep 26, 2018 | 6.697 | 6.882 | 6.678 | 6.765 | 4,892,148 | +0.04(+0.58%) |
Sep 25, 2018 | 6.765 | 6.819 | 6.712 | 6.726 | 2,939,862 | +0.00(+0.00%) |
Sep 24, 2018 | 6.843 | 6.882 | 6.707 | 6.726 | 3,453,466 | -0.16(-2.27%) |
Sep 21, 2018 | 6.980 | 6.980 | 6.853 | 6.882 | 3,952,900 | -0.10(-1.40%) |
Sep 20, 2018 | 7.019 | 7.077 | 6.941 | 6.980 | 4,424,400 | -0.01(-0.14%) |
Sep 19, 2018 | 7.029 | 7.136 | 6.970 | 6.990 | 3,886,466 | -0.02(-0.28%) |
Sep 18, 2018 | 6.960 | 7.048 | 6.931 | 7.009 | 3,359,397 | +0.09(+1.27%) |
Sep 17, 2018 | 6.951 | 7.048 | 6.892 | 6.921 | 4,305,280 | -0.02(-0.28%) |
Sep 14, 2018 | 6.912 | 6.970 | 6.834 | 6.941 | 4,312,656 | +0.05(+0.71%) |
Sep 13, 2018 | 6.873 | 6.951 | 6.853 | 6.892 | 3,271,196 | +0.10(+1.43%) |
Sep 12, 2018 | 6.697 | 6.863 | 6.668 | 6.795 | 6,271,931 | +0.17(+2.50%) |
Sep 11, 2018 | 6.600 | 6.687 | 6.507 | 6.629 | 4,220,694 | +0.01(+0.15%) |
Sep 10, 2018 | 6.629 | 6.666 | 6.512 | 6.619 | 3,309,188 | +0.00(+0.00%) |
Sep 07, 2018 | 6.570 | 6.639 | 6.492 | 6.619 | 4,498,638 | +0.02(+0.30%) |
Sep 06, 2018 | 6.580 | 6.702 | 6.570 | 6.600 | 3,426,409 | -0.01(-0.15%) |
Sep 05, 2018 | 6.736 | 6.736 | 6.580 | 6.609 | 5,333,436 | -0.14(-2.02%) |
Sep 04, 2018 | 6.824 | 6.873 | 6.668 | 6.746 | 6,338,699 | -0.17(-2.40%) |
Aug 31, 2018 | 6.912 | 6.912 | 6.912 | 0 | -0.05(-0.70%) | |
Aug 30, 2018 | 7.048 | 7.048 | 6.877 | 6.960 | 4,000,898 | -0.14(-1.92%) |
Aug 29, 2018 | 6.921 | 7.106 | 6.921 | 7.097 | 4,532,024 | +0.14(+1.96%) |
Aug 28, 2018 | 7.262 | 7.262 | 6.902 | 6.960 | 6,716,133 | -0.22(-3.12%) |
Aug 27, 2018 | 6.892 | 7.219 | 6.882 | 7.184 | 10,018,562 | +0.37(+5.44%) |
Aug 24, 2018 | 6.873 | 6.931 | 6.726 | 6.814 | 3,180,764 | +0.00(+0.00%) |
Aug 23, 2018 | 6.921 | 6.980 | 6.795 | 6.814 | 3,902,645 | -0.13(-1.83%) |
Aug 22, 2018 | 6.814 | 6.965 | 6.726 | 6.941 | 5,128,108 | +0.16(+2.30%) |
Aug 21, 2018 | 6.561 | 6.853 | 6.541 | 6.785 | 11,810,424 | +0.25(+3.88%) |
Aug 20, 2018 | 6.522 | 6.580 | 6.390 | 6.531 | 6,720,651 | -0.01(-0.15%) |
Aug 17, 2018 | 6.385 | 6.580 | 6.385 | 6.541 | 4,545,210 | +0.13(+1.98%) |
Aug 16, 2018 | 6.609 | 6.736 | 6.366 | 6.414 | 14,343,912 | -0.20(-3.09%) |
Aug 15, 2018 | 6.765 | 6.775 | 6.512 | 6.619 | 9,403,399 | -0.26(-3.82%) |
Aug 14, 2018 | 6.726 | 6.916 | 6.712 | 6.882 | 4,882,506 | +0.19(+2.77%) |
Aug 13, 2018 | 6.765 | 6.824 | 6.609 | 6.697 | 7,146,557 | -0.12(-1.72%) |
Aug 10, 2018 | 6.853 | 6.868 | 6.707 | 6.814 | 5,596,472 | -0.11(-1.55%) |
Aug 09, 2018 | 7.243 | 7.243 | 6.921 | 6.921 | 7,875,808 | -0.32(-4.44%) |
Aug 08, 2018 | 7.301 | 7.301 | 7.199 | 7.243 | 3,437,599 | -0.03(-0.40%) |
Aug 07, 2018 | 7.389 | 7.409 | 7.262 | 7.272 | 4,430,623 | -0.05(-0.67%) |
Aug 06, 2018 | 7.262 | 7.370 | 7.262 | 7.321 | 5,326,583 | +0.04(+0.54%) |
Aug 03, 2018 | 7.194 | 7.282 | 7.136 | 7.282 | 2,750,945 | +0.09(+1.22%) |
Aug 02, 2018 | 7.175 | 7.214 | 7.102 | 7.194 | 4,663,333 | -0.05(-0.67%) |
Aug 01, 2018 | 7.214 | 7.340 | 7.199 | 7.243 | 3,712,266 | -0.02(-0.27%) |
Jul 31, 2018 | 7.214 | 7.360 | 7.204 | 7.262 | 8,637,846 | -0.08(-1.06%) |
Jul 30, 2018 | 7.301 | 7.379 | 7.223 | 7.340 | 5,348,260 | +0.08(+1.07%) |
Jul 27, 2018 | 7.243 | 7.399 | 7.175 | 7.262 | 8,093,116 | +0.02(+0.27%) |
Jul 26, 2018 | 6.951 | 7.356 | 6.873 | 7.243 | 16,529,130 | +0.37(+5.39%) |
Jul 25, 2018 | 6.775 | 6.970 | 6.746 | 6.873 | 11,951,185 | +0.08(+1.15%) |
Jul 24, 2018 | 6.609 | 6.848 | 6.551 | 6.795 | 9,362,243 | +0.26(+4.03%) |
Jul 23, 2018 | 6.395 | 6.551 | 6.297 | 6.531 | 4,058,680 | +0.05(+0.75%) |
Jul 20, 2018 | 6.580 | 6.639 | 6.453 | 6.483 | 2,962,299 | -0.03(-0.45%) |
Jul 19, 2018 | 6.502 | 6.619 | 6.453 | 6.512 | 6,531,793 | -0.08(-1.18%) |
Jul 18, 2018 | 6.473 | 6.639 | 6.395 | 6.590 | 5,112,990 | +0.13(+1.96%) |
Jul 17, 2018 | 6.434 | 6.541 | 6.390 | 6.463 | 7,848,015 | -0.07(-1.04%) |
Jul 16, 2018 | 6.531 | 6.629 | 6.424 | 6.531 | 4,768,126 | -0.07(-1.03%) |
Jul 13, 2018 | 6.648 | 6.668 | 6.561 | 6.600 | 4,759,499 | -0.09(-1.31%) |
Jul 12, 2018 | 6.795 | 6.882 | 6.678 | 6.687 | 4,585,652 | -0.08(-1.15%) |
Jul 11, 2018 | 6.756 | 6.834 | 6.717 | 6.765 | 3,930,900 | -0.09(-1.28%) |
Jul 10, 2018 | 6.804 | 6.887 | 6.741 | 6.853 | 4,486,382 | +0.06(+0.86%) |
Jul 09, 2018 | 6.834 | 6.892 | 6.678 | 6.795 | 9,125,456 | +0.01(+0.14%) |
Jul 06, 2018 | 6.795 | 6.892 | 6.746 | 6.785 | 7,285,621 | -0.01(-0.14%) |
Jul 05, 2018 | 6.512 | 6.824 | 6.492 | 6.795 | 11,858,041 | +0.33(+5.13%) |
Jul 03, 2018 | 6.463 | 6.463 | 6.463 | 0 | +0.28(+4.57%) |