Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.259 | 6.259 | 6.259 | 0 | -0.04(-0.57%) | |
Aug 30, 2018 | 6.223 | 6.366 | 6.187 | 6.295 | 698,064 | +0.11(+1.74%) |
Aug 29, 2018 | 6.187 | 6.223 | 6.151 | 6.187 | 400,606 | +0.00(+0.00%) |
Aug 28, 2018 | 6.187 | 6.295 | 6.115 | 6.187 | 626,151 | -0.04(-0.58%) |
Aug 27, 2018 | 6.151 | 6.295 | 6.133 | 6.223 | 536,971 | +0.11(+1.76%) |
Aug 24, 2018 | 6.115 | 6.169 | 6.061 | 6.115 | 705,059 | +0.00(+0.00%) |
Aug 23, 2018 | 6.115 | 6.151 | 6.079 | 6.115 | 548,667 | +0.04(+0.59%) |
Aug 22, 2018 | 6.187 | 6.223 | 6.043 | 6.079 | 1,024,248 | +0.04(+0.60%) |
Aug 21, 2018 | 6.007 | 6.115 | 5.953 | 6.043 | 1,369,332 | +0.11(+1.82%) |
Aug 20, 2018 | 5.791 | 5.971 | 5.781 | 5.935 | 835,500 | +0.18(+3.12%) |
Aug 17, 2018 | 5.647 | 5.863 | 5.611 | 5.755 | 1,188,953 | +0.14(+2.56%) |
Aug 16, 2018 | 5.575 | 5.629 | 5.539 | 5.611 | 845,351 | +0.04(+0.65%) |
Aug 15, 2018 | 5.575 | 5.647 | 5.485 | 5.575 | 1,383,969 | -0.22(-3.73%) |
Aug 14, 2018 | 5.827 | 5.863 | 5.755 | 5.791 | 666,560 | +0.00(+0.00%) |
Aug 13, 2018 | 5.899 | 5.971 | 5.755 | 5.791 | 711,227 | -0.22(-3.59%) |
Aug 10, 2018 | 5.827 | 6.079 | 5.827 | 6.007 | 640,280 | -0.11(-1.76%) |
Aug 09, 2018 | 6.330 | 6.366 | 6.079 | 6.115 | 1,486,515 | +0.00(+0.00%) |
Aug 08, 2018 | 6.115 | 6.115 | 6.079 | 6.115 | 519,149 | +0.00(+0.00%) |
Aug 07, 2018 | 6.079 | 6.115 | 6.043 | 6.115 | 650,606 | +0.07(+1.19%) |
Aug 06, 2018 | 6.043 | 6.097 | 5.989 | 6.043 | 787,624 | +0.00(+0.00%) |
Aug 03, 2018 | 6.079 | 6.115 | 5.971 | 6.043 | 1,063,983 | -0.07(-1.18%) |
Aug 02, 2018 | 6.115 | 6.151 | 6.079 | 6.115 | 594,637 | +0.00(+0.00%) |
Aug 01, 2018 | 6.115 | 6.187 | 6.079 | 6.115 | 1,773,893 | +0.04(+0.59%) |
Jul 31, 2018 | 6.079 | 6.133 | 6.043 | 6.079 | 813,391 | +0.00(+0.00%) |
Jul 30, 2018 | 6.079 | 6.133 | 6.043 | 6.079 | 967,346 | +0.00(+0.00%) |
Jul 27, 2018 | 6.151 | 6.205 | 6.079 | 6.079 | 1,783,082 | -0.04(-0.59%) |
Jul 26, 2018 | 6.115 | 6.223 | 6.079 | 6.115 | 1,964,004 | +0.00(+0.00%) |
Jul 25, 2018 | 6.115 | 6.169 | 6.007 | 6.115 | 808,667 | +0.00(+0.00%) |
Jul 24, 2018 | 6.151 | 6.223 | 6.079 | 6.115 | 2,676,964 | +0.04(+0.59%) |
Jul 23, 2018 | 6.115 | 6.151 | 6.043 | 6.079 | 1,702,820 | +0.00(+0.00%) |
Jul 20, 2018 | 6.151 | 6.151 | 6.043 | 6.079 | 914,062 | -0.07(-1.17%) |
Jul 19, 2018 | 6.151 | 6.259 | 6.115 | 6.151 | 2,101,189 | -0.04(-0.58%) |
Jul 18, 2018 | 6.115 | 6.223 | 6.079 | 6.187 | 1,862,305 | +0.07(+1.18%) |
Jul 17, 2018 | 6.187 | 6.187 | 6.007 | 6.115 | 2,352,056 | -0.14(-2.30%) |
Jul 16, 2018 | 6.402 | 6.402 | 6.205 | 6.259 | 1,524,183 | +0.00(+0.00%) |
Jul 13, 2018 | 6.366 | 6.366 | 6.259 | 6.259 | 499,859 | -0.14(-2.25%) |
Jul 12, 2018 | 6.510 | 6.510 | 6.366 | 6.402 | 2,284,903 | -0.14(-2.20%) |
Jul 11, 2018 | 6.618 | 6.654 | 6.510 | 6.546 | 579,498 | -0.11(-1.62%) |
Jul 10, 2018 | 6.546 | 6.690 | 6.510 | 6.654 | 729,392 | +0.18(+2.78%) |
Jul 09, 2018 | 6.510 | 6.528 | 6.456 | 6.474 | 955,285 | +0.04(+0.56%) |
Jul 06, 2018 | 6.438 | 6.510 | 6.402 | 6.438 | 637,657 | +0.00(+0.00%) |
Jul 05, 2018 | 6.546 | 6.546 | 6.402 | 6.438 | 580,137 | -0.04(-0.56%) |
Jul 03, 2018 | 6.474 | 6.474 | 6.474 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.582 | 6.618 | 6.456 | 6.546 | 977,758 | -0.07(-1.09%) |
Jun 29, 2018 | 6.654 | 6.654 | 6.546 | 6.618 | 625,626 | +0.04(+0.55%) |
Jun 28, 2018 | 6.654 | 6.672 | 6.546 | 6.582 | 757,625 | -0.18(-2.66%) |
Jun 27, 2018 | 6.834 | 6.924 | 6.726 | 6.762 | 512,420 | +0.00(+0.00%) |
Jun 26, 2018 | 6.870 | 6.870 | 6.744 | 6.762 | 558,374 | -0.14(-2.08%) |
Jun 25, 2018 | 6.942 | 7.032 | 6.834 | 6.906 | 405,454 | -0.11(-1.54%) |
Jun 22, 2018 | 7.086 | 7.266 | 7.014 | 7.014 | 1,249,577 | -0.04(-0.51%) |
Jun 21, 2018 | 6.978 | 7.086 | 6.906 | 7.050 | 997,915 | +0.07(+1.03%) |
Jun 20, 2018 | 6.762 | 7.014 | 6.762 | 6.978 | 1,206,974 | +0.14(+2.11%) |
Jun 19, 2018 | 6.546 | 6.834 | 6.546 | 6.834 | 1,477,309 | +0.18(+2.70%) |
Jun 18, 2018 | 6.510 | 6.870 | 6.510 | 6.654 | 1,797,702 | +0.36(+5.71%) |
Jun 15, 2018 | 6.510 | 6.259 | 6.295 | 1,209,134 | -0.22(-3.31%) | |
Jun 14, 2018 | 6.654 | 6.672 | 6.438 | 6.510 | 1,680,426 | -0.11(-1.63%) |
Jun 13, 2018 | 6.618 | 6.654 | 6.546 | 6.618 | 1,646,015 | +0.04(+0.55%) |
Jun 12, 2018 | 6.546 | 6.726 | 6.546 | 6.582 | 910,288 | +0.04(+0.55%) |
Jun 11, 2018 | 6.870 | 6.906 | 6.510 | 6.546 | 3,531,408 | -0.18(-2.67%) |
Jun 08, 2018 | 6.834 | 6.870 | 6.654 | 6.726 | 1,191,837 | -0.11(-1.58%) |
Jun 07, 2018 | 6.834 | 6.942 | 6.762 | 6.834 | 962,375 | +0.18(+2.70%) |
Jun 06, 2018 | 6.582 | 6.654 | 806,467 | -0.11(-1.60%) | ||
Jun 05, 2018 | 6.690 | 6.834 | 6.690 | 6.762 | 620,873 | +0.07(+1.08%) |
Jun 04, 2018 | 6.762 | 6.834 | 6.654 | 6.690 | 291,854 | +0.00(+0.00%) |