Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.111 | 6.467 | 6.087 | 6.400 | 2,907,214 | +0.36(+6.03%) |
Oct 30, 2018 | 6.004 | 6.086 | 5.975 | 6.037 | 1,452,881 | +0.00(+0.00%) |
Oct 29, 2018 | 6.202 | 6.243 | 5.979 | 6.037 | 2,093,026 | -0.10(-1.62%) |
Oct 26, 2018 | 6.128 | 6.219 | 5.929 | 6.136 | 2,786,089 | -0.06(-0.93%) |
Oct 25, 2018 | 6.111 | 6.227 | 6.028 | 6.194 | 1,788,190 | +0.10(+1.63%) |
Oct 24, 2018 | 6.169 | 6.210 | 5.946 | 6.094 | 3,410,520 | -0.11(-1.73%) |
Oct 23, 2018 | 6.037 | 6.242 | 5.954 | 6.202 | 1,528,642 | +0.10(+1.63%) |
Oct 22, 2018 | 6.442 | 6.458 | 6.032 | 6.103 | 2,203,118 | -0.32(-5.02%) |
Oct 19, 2018 | 6.425 | 6.582 | 6.392 | 6.425 | 1,730,255 | +0.02(+0.26%) |
Oct 18, 2018 | 6.351 | 6.450 | 6.326 | 6.409 | 1,055,950 | -0.02(-0.26%) |
Oct 17, 2018 | 6.591 | 6.599 | 6.334 | 6.425 | 1,246,934 | -0.20(-3.00%) |
Oct 16, 2018 | 6.442 | 6.632 | 6.380 | 6.624 | 1,368,329 | +0.24(+3.76%) |
Oct 15, 2018 | 6.177 | 6.406 | 6.119 | 6.384 | 2,170,607 | +0.17(+2.66%) |
Oct 12, 2018 | 6.533 | 6.607 | 6.128 | 6.219 | 3,825,475 | -0.21(-3.22%) |
Oct 11, 2018 | 6.665 | 6.764 | 6.392 | 6.425 | 4,253,115 | -0.31(-4.55%) |
Oct 10, 2018 | 7.112 | 7.145 | 6.723 | 6.731 | 2,677,064 | -0.41(-5.68%) |
Oct 09, 2018 | 7.161 | 7.248 | 7.087 | 7.136 | 1,141,211 | -0.01(-0.12%) |
Oct 08, 2018 | 7.145 | 7.211 | 7.070 | 7.145 | 1,828,949 | -0.04(-0.58%) |
Oct 05, 2018 | 7.260 | 7.335 | 7.128 | 7.186 | 1,503,634 | -0.08(-1.14%) |
Oct 04, 2018 | 7.310 | 7.335 | 7.186 | 7.269 | 1,444,289 | -0.02(-0.23%) |
Oct 03, 2018 | 7.310 | 7.318 | 7.103 | 7.285 | 2,372,777 | +0.06(+0.80%) |
Oct 02, 2018 | 7.550 | 7.599 | 7.136 | 7.227 | 4,838,127 | -0.38(-5.00%) |
Oct 01, 2018 | 7.823 | 7.889 | 7.475 | 7.608 | 2,520,422 | -0.16(-2.02%) |
Sep 28, 2018 | 7.773 | 7.914 | 7.690 | 7.765 | 2,776,777 | +0.00(+0.00%) |
Sep 27, 2018 | 7.740 | 7.922 | 7.682 | 7.765 | 2,449,177 | +0.01(+0.11%) |
Sep 26, 2018 | 7.616 | 7.814 | 7.608 | 7.757 | 1,746,150 | +0.12(+1.63%) |
Sep 25, 2018 | 7.690 | 7.752 | 7.587 | 7.633 | 1,600,135 | -0.02(-0.32%) |
Sep 24, 2018 | 7.732 | 7.831 | 7.616 | 7.657 | 3,450,055 | -0.09(-1.17%) |
Sep 21, 2018 | 8.096 | 8.137 | 7.707 | 7.748 | 12,265,491 | +0.37(+5.04%) |
Sep 20, 2018 | 6.979 | 7.500 | 6.880 | 7.376 | 11,276,591 | +0.45(+6.57%) |
Sep 19, 2018 | 7.095 | 7.145 | 6.905 | 6.921 | 2,064,481 | -0.18(-2.56%) |
Sep 18, 2018 | 6.938 | 7.360 | 6.938 | 7.103 | 8,017,431 | +0.16(+2.26%) |
Sep 17, 2018 | 7.045 | 7.111 | 6.921 | 6.946 | 2,005,381 | -0.10(-1.47%) |
Sep 14, 2018 | 7.041 | 7.124 | 7.033 | 7.050 | 1,580,962 | -0.02(-0.35%) |
Sep 13, 2018 | 7.099 | 7.169 | 7.050 | 7.074 | 1,297,098 | -0.02(-0.23%) |
Sep 12, 2018 | 7.041 | 7.115 | 6.951 | 7.091 | 1,871,051 | +0.07(+1.06%) |
Sep 11, 2018 | 7.066 | 7.157 | 6.984 | 7.017 | 3,257,295 | -0.10(-1.39%) |
Sep 10, 2018 | 7.288 | 7.321 | 7.070 | 7.115 | 2,527,433 | -0.13(-1.82%) |
Sep 07, 2018 | 7.354 | 7.416 | 7.214 | 7.247 | 1,255,784 | -0.13(-1.79%) |
Sep 06, 2018 | 7.231 | 7.503 | 7.132 | 7.379 | 4,855,505 | +0.16(+2.17%) |
Sep 05, 2018 | 7.272 | 7.346 | 6.831 | 7.223 | 10,097,859 | -0.35(-4.57%) |
Sep 04, 2018 | 7.379 | 7.618 | 7.272 | 7.568 | 2,090,552 | +0.20(+2.68%) |
Aug 31, 2018 | 7.371 | 7.371 | 7.371 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 7.618 | 7.675 | 7.280 | 7.354 | 3,749,783 | -0.26(-3.46%) |
Aug 29, 2018 | 7.634 | 7.692 | 7.383 | 7.618 | 3,788,393 | +0.03(+0.43%) |
Aug 28, 2018 | 7.453 | 7.902 | 7.412 | 7.585 | 5,668,008 | +0.14(+1.88%) |
Aug 27, 2018 | 7.453 | 7.461 | 7.371 | 7.445 | 2,253,824 | +0.02(+0.33%) |
Aug 24, 2018 | 7.428 | 7.519 | 7.371 | 7.420 | 1,371,017 | +0.02(+0.22%) |
Aug 23, 2018 | 7.478 | 7.519 | 7.330 | 7.404 | 3,968,595 | -0.07(-0.99%) |
Aug 22, 2018 | 7.527 | 7.535 | 7.255 | 7.478 | 3,025,050 | -0.05(-0.66%) |
Aug 21, 2018 | 7.214 | 7.593 | 7.173 | 7.527 | 4,309,461 | +0.37(+5.18%) |
Aug 20, 2018 | 7.206 | 7.264 | 7.107 | 7.157 | 2,255,783 | -0.02(-0.23%) |
Aug 17, 2018 | 7.190 | 7.223 | 7.083 | 7.173 | 1,671,667 | -0.01(-0.11%) |
Aug 16, 2018 | 7.239 | 7.284 | 7.037 | 7.181 | 2,886,469 | -0.01(-0.11%) |
Aug 15, 2018 | 7.305 | 7.330 | 7.173 | 7.190 | 2,424,330 | -0.14(-1.91%) |
Aug 14, 2018 | 7.577 | 7.585 | 7.297 | 7.330 | 3,777,968 | -0.21(-2.73%) |
Aug 13, 2018 | 7.321 | 7.601 | 7.321 | 7.535 | 3,634,255 | +0.21(+2.81%) |
Aug 10, 2018 | 7.173 | 7.535 | 7.041 | 7.330 | 5,984,829 | +0.35(+5.08%) |
Aug 09, 2018 | 7.354 | 7.684 | 6.926 | 6.975 | 8,306,803 | -0.83(-10.65%) |
Aug 08, 2018 | 7.585 | 7.840 | 7.527 | 7.807 | 7,075,073 | +0.27(+3.61%) |
Aug 07, 2018 | 7.478 | 7.618 | 7.437 | 7.535 | 3,463,934 | +0.14(+1.89%) |
Aug 06, 2018 | 7.346 | 7.445 | 7.288 | 7.395 | 1,779,024 | +0.06(+0.79%) |
Aug 03, 2018 | 7.115 | 7.367 | 7.115 | 7.338 | 2,191,126 | +0.24(+3.36%) |
Aug 02, 2018 | 7.313 | 7.338 | 7.050 | 7.099 | 2,902,379 | -0.27(-3.69%) |