Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.368 | 7.368 | 7.368 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 7.615 | 7.673 | 7.278 | 7.352 | 3,751,020 | -0.26(-3.46%) |
Aug 29, 2018 | 7.632 | 7.689 | 7.381 | 7.615 | 3,789,642 | +0.03(+0.43%) |
Aug 28, 2018 | 7.451 | 7.899 | 7.410 | 7.582 | 5,669,878 | +0.14(+1.88%) |
Aug 27, 2018 | 7.451 | 7.459 | 7.368 | 7.442 | 2,254,568 | +0.02(+0.33%) |
Aug 24, 2018 | 7.426 | 7.517 | 7.368 | 7.418 | 1,371,469 | +0.02(+0.22%) |
Aug 23, 2018 | 7.475 | 7.517 | 7.327 | 7.401 | 3,969,904 | -0.07(-0.99%) |
Aug 22, 2018 | 7.525 | 7.533 | 7.253 | 7.475 | 3,026,048 | -0.05(-0.66%) |
Aug 21, 2018 | 7.212 | 7.591 | 7.171 | 7.525 | 4,310,882 | +0.37(+5.18%) |
Aug 20, 2018 | 7.204 | 7.261 | 7.105 | 7.154 | 2,256,527 | -0.02(-0.23%) |
Aug 17, 2018 | 7.187 | 7.220 | 7.080 | 7.171 | 1,672,219 | -0.01(-0.11%) |
Aug 16, 2018 | 7.237 | 7.282 | 7.035 | 7.179 | 2,887,421 | -0.01(-0.11%) |
Aug 15, 2018 | 7.302 | 7.327 | 7.171 | 7.187 | 2,425,130 | -0.14(-1.91%) |
Aug 14, 2018 | 7.574 | 7.582 | 7.294 | 7.327 | 3,779,214 | -0.21(-2.73%) |
Aug 13, 2018 | 7.319 | 7.599 | 7.319 | 7.533 | 3,635,454 | +0.21(+2.81%) |
Aug 10, 2018 | 7.171 | 7.533 | 7.039 | 7.327 | 5,986,804 | +0.35(+5.08%) |
Aug 09, 2018 | 7.352 | 7.681 | 6.924 | 6.973 | 8,309,543 | -0.83(-10.65%) |
Aug 08, 2018 | 7.582 | 7.838 | 7.525 | 7.805 | 7,077,407 | +0.27(+3.61%) |
Aug 07, 2018 | 7.475 | 7.615 | 7.434 | 7.533 | 3,465,076 | +0.14(+1.89%) |
Aug 06, 2018 | 7.344 | 7.442 | 7.286 | 7.393 | 1,779,611 | +0.06(+0.79%) |
Aug 03, 2018 | 7.113 | 7.364 | 7.113 | 7.335 | 2,191,849 | +0.24(+3.36%) |
Aug 02, 2018 | 7.311 | 7.335 | 7.047 | 7.097 | 2,903,336 | -0.27(-3.69%) |
Aug 01, 2018 | 7.434 | 7.533 | 7.294 | 7.368 | 1,301,524 | -0.05(-0.67%) |
Jul 31, 2018 | 7.245 | 7.558 | 7.228 | 7.418 | 4,128,432 | +0.19(+2.62%) |
Jul 30, 2018 | 7.410 | 7.442 | 7.220 | 7.228 | 2,079,038 | -0.19(-2.55%) |
Jul 27, 2018 | 7.558 | 7.566 | 7.302 | 7.418 | 2,718,525 | -0.07(-0.99%) |
Jul 26, 2018 | 7.574 | 7.673 | 7.410 | 7.492 | 1,680,965 | -0.11(-1.41%) |
Jul 25, 2018 | 7.624 | 7.689 | 7.389 | 7.599 | 1,634,191 | -0.02(-0.22%) |
Jul 24, 2018 | 7.747 | 7.846 | 7.591 | 7.615 | 2,128,531 | -0.09(-1.18%) |
Jul 23, 2018 | 7.739 | 7.796 | 7.603 | 7.706 | 2,043,426 | +0.01(+0.11%) |
Jul 20, 2018 | 7.722 | 7.821 | 7.665 | 7.698 | 1,837,128 | -0.01(-0.11%) |
Jul 19, 2018 | 7.780 | 7.792 | 7.591 | 7.706 | 2,491,087 | -0.07(-0.95%) |
Jul 18, 2018 | 7.747 | 7.903 | 7.714 | 7.780 | 2,464,060 | +0.05(+0.64%) |
Jul 17, 2018 | 7.558 | 7.759 | 7.533 | 7.731 | 3,144,964 | +0.17(+2.29%) |
Jul 16, 2018 | 7.426 | 7.566 | 7.410 | 7.558 | 1,765,135 | +0.18(+2.46%) |
Jul 13, 2018 | 7.335 | 7.582 | 7.270 | 7.377 | 3,565,986 | +0.03(+0.45%) |
Jul 12, 2018 | 7.138 | 7.442 | 7.002 | 7.344 | 3,122,736 | +0.28(+3.96%) |
Jul 11, 2018 | 7.047 | 7.220 | 6.948 | 7.064 | 1,940,845 | -0.03(-0.46%) |
Jul 10, 2018 | 7.072 | 7.138 | 6.866 | 7.097 | 2,675,985 | +0.07(+0.94%) |
Jul 09, 2018 | 6.776 | 7.097 | 6.767 | 7.031 | 2,274,035 | +0.30(+4.40%) |
Jul 06, 2018 | 6.619 | 6.788 | 6.594 | 6.734 | 964,555 | +0.08(+1.24%) |
Jul 05, 2018 | 6.701 | 6.701 | 6.422 | 6.652 | 2,294,270 | +0.02(+0.37%) |
Jul 03, 2018 | 6.627 | 6.627 | 6.627 | 0 | -0.08(-1.23%) | |
Jul 02, 2018 | 7.039 | 7.121 | 6.611 | 6.710 | 3,566,666 | -0.41(-5.78%) |
Jun 29, 2018 | 7.344 | 6.932 | 7.121 | 3,804,491 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.311 | 7.327 | 6.907 | 6.932 | 4,480,593 | -0.37(-5.07%) |
Jun 27, 2018 | 7.245 | 7.434 | 7.220 | 7.302 | 2,498,133 | +0.08(+1.14%) |
Jun 26, 2018 | 7.163 | 7.274 | 7.163 | 7.220 | 2,077,389 | +0.07(+0.92%) |
Jun 25, 2018 | 7.187 | 7.245 | 7.023 | 7.154 | 5,656,464 | -0.03(-0.46%) |
Jun 22, 2018 | 7.179 | 7.245 | 7.014 | 7.187 | 4,010,906 | +0.08(+1.10%) |
Jun 21, 2018 | 7.166 | 7.330 | 6.994 | 7.109 | 3,838,825 | -0.02(-0.34%) |
Jun 20, 2018 | 6.781 | 7.232 | 6.756 | 7.134 | 5,329,634 | +0.36(+5.33%) |
Jun 19, 2018 | 6.724 | 6.839 | 6.707 | 6.773 | 2,710,731 | -0.02(-0.36%) |
Jun 18, 2018 | 6.560 | 6.814 | 6.478 | 6.797 | 4,158,526 | +0.25(+3.88%) |
Jun 15, 2018 | 6.633 | 6.502 | 6.543 | 3,366,021 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.625 | 6.703 | 6.504 | 6.633 | 3,517,482 | +0.03(+0.50%) |
Jun 13, 2018 | 6.781 | 6.838 | 6.543 | 6.601 | 3,772,479 | -0.20(-2.90%) |
Jun 12, 2018 | 6.535 | 6.818 | 6.469 | 6.797 | 3,969,587 | +0.26(+4.02%) |
Jun 11, 2018 | 6.740 | 6.797 | 6.445 | 6.535 | 4,538,496 | -0.20(-3.04%) |
Jun 08, 2018 | 6.560 | 6.769 | 6.494 | 6.740 | 2,444,883 | +0.18(+2.75%) |
Jun 07, 2018 | 6.568 | 6.617 | 6.428 | 6.560 | 1,669,111 | +0.03(+0.50%) |
Jun 06, 2018 | 6.699 | 6.453 | 6.527 | 3,155,447 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.428 | 6.551 | 6.355 | 6.527 | 1,765,743 | +0.13(+2.05%) |
Jun 04, 2018 | 6.256 | 6.404 | 6.248 | 6.396 | 1,545,738 | +0.13(+2.09%) |