Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.972 | 6.972 | 6.972 | 0 | -0.05(-0.70%) | |
Aug 30, 2018 | 7.110 | 7.110 | 6.937 | 7.021 | 3,966,278 | -0.14(-1.92%) |
Aug 29, 2018 | 6.982 | 7.169 | 6.982 | 7.159 | 4,492,809 | +0.14(+1.96%) |
Aug 28, 2018 | 7.326 | 7.326 | 6.962 | 7.021 | 6,658,020 | -0.23(-3.12%) |
Aug 27, 2018 | 6.952 | 7.282 | 6.942 | 7.247 | 9,931,873 | +0.37(+5.44%) |
Aug 24, 2018 | 6.933 | 6.992 | 6.785 | 6.874 | 3,153,242 | +0.00(+0.00%) |
Aug 23, 2018 | 6.982 | 7.041 | 6.854 | 6.874 | 3,868,876 | -0.13(-1.83%) |
Aug 22, 2018 | 6.874 | 7.026 | 6.785 | 7.001 | 5,083,736 | +0.16(+2.30%) |
Aug 21, 2018 | 6.618 | 6.913 | 6.598 | 6.844 | 11,708,230 | +0.26(+3.88%) |
Aug 20, 2018 | 6.579 | 6.638 | 6.446 | 6.588 | 6,662,498 | -0.01(-0.15%) |
Aug 17, 2018 | 6.441 | 6.638 | 6.441 | 6.598 | 4,505,881 | +0.13(+1.98%) |
Aug 16, 2018 | 6.667 | 6.795 | 6.421 | 6.470 | 14,219,796 | -0.21(-3.09%) |
Aug 15, 2018 | 6.824 | 6.834 | 6.569 | 6.677 | 9,322,033 | -0.27(-3.82%) |
Aug 14, 2018 | 6.785 | 6.977 | 6.770 | 6.942 | 4,840,258 | +0.19(+2.77%) |
Aug 13, 2018 | 6.824 | 6.883 | 6.667 | 6.756 | 7,084,719 | -0.12(-1.72%) |
Aug 10, 2018 | 6.913 | 6.928 | 6.765 | 6.874 | 5,548,046 | -0.11(-1.55%) |
Aug 09, 2018 | 7.306 | 7.306 | 6.982 | 6.982 | 7,807,660 | -0.32(-4.44%) |
Aug 08, 2018 | 7.365 | 7.365 | 7.262 | 7.306 | 3,407,854 | -0.03(-0.40%) |
Aug 07, 2018 | 7.454 | 7.473 | 7.326 | 7.336 | 4,392,285 | -0.05(-0.67%) |
Aug 06, 2018 | 7.326 | 7.434 | 7.326 | 7.385 | 5,280,493 | +0.04(+0.54%) |
Aug 03, 2018 | 7.257 | 7.346 | 7.198 | 7.346 | 2,727,142 | +0.09(+1.22%) |
Aug 02, 2018 | 7.237 | 7.277 | 7.164 | 7.257 | 4,622,982 | -0.05(-0.67%) |
Aug 01, 2018 | 7.277 | 7.405 | 7.262 | 7.306 | 3,680,144 | -0.02(-0.27%) |
Jul 31, 2018 | 7.277 | 7.424 | 7.267 | 7.326 | 8,563,104 | -0.08(-1.06%) |
Jul 30, 2018 | 7.365 | 7.444 | 7.287 | 7.405 | 5,301,982 | +0.08(+1.07%) |
Jul 27, 2018 | 7.306 | 7.464 | 7.237 | 7.326 | 8,023,088 | +0.02(+0.27%) |
Jul 26, 2018 | 7.011 | 7.420 | 6.933 | 7.306 | 16,386,106 | +0.37(+5.39%) |
Jul 25, 2018 | 6.834 | 7.031 | 6.805 | 6.933 | 11,847,773 | +0.08(+1.15%) |
Jul 24, 2018 | 6.667 | 6.908 | 6.608 | 6.854 | 9,281,233 | +0.27(+4.03%) |
Jul 23, 2018 | 6.451 | 6.608 | 6.352 | 6.588 | 4,023,561 | +0.05(+0.75%) |
Jul 20, 2018 | 6.638 | 6.697 | 6.510 | 6.539 | 2,936,667 | -0.03(-0.45%) |
Jul 19, 2018 | 6.559 | 6.677 | 6.510 | 6.569 | 6,475,275 | -0.08(-1.18%) |
Jul 18, 2018 | 6.529 | 6.697 | 6.451 | 6.647 | 5,068,748 | +0.13(+1.96%) |
Jul 17, 2018 | 6.490 | 6.598 | 6.446 | 6.520 | 7,780,107 | -0.07(-1.04%) |
Jul 16, 2018 | 6.588 | 6.687 | 6.480 | 6.588 | 4,726,868 | -0.07(-1.03%) |
Jul 13, 2018 | 6.706 | 6.726 | 6.618 | 6.657 | 4,718,316 | -0.09(-1.31%) |
Jul 12, 2018 | 6.854 | 6.942 | 6.736 | 6.746 | 4,545,973 | -0.08(-1.15%) |
Jul 11, 2018 | 6.815 | 6.893 | 6.775 | 6.824 | 3,896,886 | -0.09(-1.28%) |
Jul 10, 2018 | 6.864 | 6.947 | 6.800 | 6.913 | 4,447,562 | +0.06(+0.86%) |
Jul 09, 2018 | 6.893 | 6.952 | 6.736 | 6.854 | 9,046,495 | +0.01(+0.14%) |
Jul 06, 2018 | 6.854 | 6.952 | 6.805 | 6.844 | 7,222,580 | -0.01(-0.14%) |
Jul 05, 2018 | 6.569 | 6.883 | 6.549 | 6.854 | 11,755,435 | +0.33(+5.13%) |
Jul 03, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.29(+4.57%) | |
Jul 02, 2018 | 6.254 | 6.308 | 6.166 | 6.234 | 9,158,595 | -0.22(-3.35%) |
Jun 29, 2018 | 6.500 | 6.608 | 6.343 | 6.451 | 12,355,375 | -0.01(-0.15%) |
Jun 28, 2018 | 6.333 | 6.510 | 6.244 | 6.461 | 12,222,811 | +0.15(+2.34%) |
Jun 27, 2018 | 6.549 | 6.598 | 6.293 | 6.313 | 10,845,583 | -0.18(-2.73%) |
Jun 26, 2018 | 6.254 | 6.515 | 6.215 | 6.490 | 13,468,068 | +0.27(+4.27%) |
Jun 25, 2018 | 6.244 | 6.264 | 6.107 | 6.225 | 6,968,878 | -0.04(-0.63%) |
Jun 22, 2018 | 6.136 | 6.303 | 6.107 | 6.264 | 5,683,411 | +0.19(+3.07%) |
Jun 21, 2018 | 6.343 | 6.520 | 6.067 | 6.077 | 11,383,765 | -0.15(-2.37%) |
Jun 20, 2018 | 6.126 | 6.254 | 6.082 | 6.225 | 5,785,168 | +0.12(+1.93%) |
Jun 19, 2018 | 5.998 | 6.166 | 5.979 | 6.107 | 6,100,635 | +0.04(+0.65%) |
Jun 18, 2018 | 6.057 | 6.097 | 5.954 | 6.067 | 3,822,082 | -0.08(-1.28%) |
Jun 15, 2018 | 6.156 | 6.038 | 6.146 | 4,044,654 | +0.05(+0.81%) | |
Jun 14, 2018 | 5.949 | 6.141 | 5.949 | 6.097 | 12,467,239 | +0.09(+1.47%) |
Jun 13, 2018 | 6.048 | 6.116 | 5.949 | 6.008 | 5,969,800 | -0.01(-0.16%) |
Jun 12, 2018 | 6.087 | 6.131 | 5.998 | 6.018 | 4,298,179 | -0.07(-1.13%) |
Jun 11, 2018 | 5.930 | 6.107 | 5.900 | 6.087 | 8,139,162 | +0.16(+2.65%) |
Jun 08, 2018 | 5.890 | 5.959 | 5.831 | 5.930 | 9,503,019 | +0.08(+1.34%) |
Jun 07, 2018 | 5.900 | 5.920 | 5.782 | 5.851 | 10,710,530 | -0.09(-1.49%) |
Jun 06, 2018 | 5.969 | 5.939 | 7,526,137 | +0.08(+1.34%) | ||
Jun 05, 2018 | 5.900 | 5.934 | 5.812 | 5.861 | 12,607,724 | -0.06(-1.00%) |
Jun 04, 2018 | 5.861 | 5.964 | 5.861 | 5.920 | 11,163,526 | +0.07(+1.18%) |