Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.380 | 6.380 | 5.980 | 6.140 | 89,252 | -0.17(-2.69%) |
Oct 30, 2018 | 6.350 | 6.440 | 6.160 | 6.310 | 58,229 | -0.11(-1.71%) |
Oct 29, 2018 | 6.550 | 6.760 | 6.370 | 6.420 | 70,611 | -0.11(-1.68%) |
Oct 26, 2018 | 6.300 | 6.690 | 6.300 | 6.530 | 120,300 | +0.19(+3.00%) |
Oct 25, 2018 | 6.480 | 6.640 | 6.340 | 6.340 | 108,289 | -0.13(-2.01%) |
Oct 24, 2018 | 6.640 | 6.670 | 6.400 | 6.470 | 78,357 | -0.19(-2.85%) |
Oct 23, 2018 | 6.470 | 6.770 | 6.470 | 6.660 | 65,507 | +0.08(+1.22%) |
Oct 22, 2018 | 6.600 | 6.720 | 6.570 | 6.580 | 33,495 | -0.04(-0.60%) |
Oct 19, 2018 | 6.810 | 6.890 | 6.580 | 6.620 | 26,600 | -0.21(-3.07%) |
Oct 18, 2018 | 7.160 | 7.200 | 6.800 | 6.830 | 47,016 | -0.29(-4.07%) |
Oct 17, 2018 | 7.090 | 7.280 | 7.090 | 7.120 | 34,099 | +0.02(+0.28%) |
Oct 16, 2018 | 6.970 | 7.150 | 6.920 | 7.100 | 112,480 | +0.13(+1.87%) |
Oct 15, 2018 | 6.980 | 7.040 | 6.930 | 6.970 | 32,627 | +0.02(+0.29%) |
Oct 12, 2018 | 7.110 | 7.140 | 6.900 | 6.950 | 47,900 | -0.08(-1.14%) |
Oct 11, 2018 | 7.240 | 7.350 | 6.940 | 7.030 | 104,619 | -0.22(-3.03%) |
Oct 10, 2018 | 7.180 | 7.400 | 7.120 | 7.250 | 103,544 | -0.01(-0.14%) |
Oct 09, 2018 | 7.300 | 7.510 | 7.170 | 7.260 | 110,546 | -0.08(-1.09%) |
Oct 08, 2018 | 7.500 | 7.615 | 7.310 | 7.340 | 57,776 | -0.25(-3.29%) |
Oct 05, 2018 | 7.910 | 7.920 | 7.530 | 7.590 | 114,600 | -0.30(-3.80%) |
Oct 04, 2018 | 7.670 | 7.960 | 7.540 | 7.890 | 214,264 | +0.15(+1.94%) |
Oct 03, 2018 | 7.520 | 7.740 | 7.460 | 7.740 | 130,722 | +0.21(+2.79%) |
Oct 02, 2018 | 7.640 | 7.780 | 7.420 | 7.530 | 138,826 | -0.07(-0.92%) |
Oct 01, 2018 | 7.500 | 7.830 | 7.490 | 7.600 | 409,161 | +0.10(+1.33%) |
Sep 28, 2018 | 7.450 | 7.725 | 7.450 | 7.500 | 501,400 | +0.00(+0.00%) |
Sep 27, 2018 | 7.750 | 7.750 | 7.350 | 7.500 | 357,164 | -0.25(-3.23%) |
Sep 26, 2018 | 7.850 | 7.900 | 7.700 | 7.750 | 232,746 | -0.10(-1.27%) |
Sep 25, 2018 | 7.950 | 8.000 | 7.750 | 7.850 | 160,494 | -0.15(-1.88%) |
Sep 24, 2018 | 8.200 | 8.250 | 7.950 | 8.000 | 108,618 | -0.20(-2.44%) |
Sep 21, 2018 | 8.300 | 8.300 | 8.100 | 8.200 | 119,700 | +0.00(+0.00%) |
Sep 20, 2018 | 7.950 | 8.200 | 7.900 | 8.200 | 100,916 | +0.35(+4.46%) |
Sep 19, 2018 | 7.600 | 8.175 | 7.600 | 7.850 | 163,802 | +0.25(+3.29%) |
Sep 18, 2018 | 7.700 | 7.750 | 7.600 | 7.600 | 68,225 | -0.05(-0.65%) |
Sep 17, 2018 | 7.650 | 7.750 | 7.650 | 7.650 | 63,746 | +0.05(+0.66%) |
Sep 14, 2018 | 7.550 | 7.700 | 7.550 | 7.600 | 119,700 | +0.00(+0.00%) |
Sep 13, 2018 | 7.700 | 7.750 | 7.575 | 7.600 | 106,376 | -0.10(-1.30%) |
Sep 12, 2018 | 7.900 | 8.050 | 7.675 | 7.700 | 135,350 | -0.30(-3.75%) |
Sep 11, 2018 | 8.250 | 8.450 | 7.975 | 8.000 | 137,023 | -0.20(-2.44%) |
Sep 10, 2018 | 8.000 | 8.300 | 7.975 | 8.200 | 156,124 | +0.35(+4.46%) |
Sep 07, 2018 | 7.850 | 8.050 | 7.800 | 7.850 | 168,600 | +0.05(+0.64%) |
Sep 06, 2018 | 7.700 | 7.900 | 7.700 | 7.800 | 91,048 | +0.10(+1.30%) |
Sep 05, 2018 | 7.400 | 7.750 | 7.400 | 7.700 | 255,117 | +0.30(+4.05%) |
Sep 04, 2018 | 7.300 | 7.400 | 7.300 | 7.400 | 41,438 | +0.20(+2.78%) |
Aug 31, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.950 | 7.300 | 6.950 | 7.200 | 94,795 | +0.20(+2.86%) |
Aug 29, 2018 | 6.900 | 7.175 | 6.900 | 7.000 | 65,201 | +0.10(+1.45%) |
Aug 28, 2018 | 6.950 | 7.150 | 6.900 | 6.900 | 74,782 | +0.00(+0.00%) |
Aug 27, 2018 | 7.050 | 7.150 | 6.850 | 6.900 | 92,873 | -0.05(-0.72%) |
Aug 24, 2018 | 6.850 | 7.150 | 6.850 | 6.950 | 107,500 | +0.10(+1.46%) |
Aug 23, 2018 | 6.600 | 7.050 | 6.600 | 6.850 | 129,650 | +0.25(+3.79%) |
Aug 22, 2018 | 6.400 | 6.750 | 6.350 | 6.600 | 118,321 | +0.25(+3.94%) |
Aug 21, 2018 | 6.350 | 6.400 | 6.235 | 6.350 | 38,201 | +0.10(+1.60%) |
Aug 20, 2018 | 5.970 | 6.400 | 5.950 | 6.250 | 87,914 | +0.25(+4.17%) |
Aug 17, 2018 | 5.850 | 6.025 | 5.800 | 6.000 | 68,400 | +0.25(+4.35%) |
Aug 16, 2018 | 5.550 | 5.850 | 5.500 | 5.750 | 95,202 | +0.30(+5.50%) |
Aug 15, 2018 | 5.900 | 5.900 | 5.450 | 5.450 | 150,609 | -0.45(-7.63%) |
Aug 14, 2018 | 6.050 | 6.100 | 5.750 | 5.900 | 87,346 | -0.10(-1.67%) |
Aug 13, 2018 | 6.050 | 6.100 | 5.950 | 6.000 | 79,697 | -0.03(-0.41%) |
Aug 10, 2018 | 6.150 | 6.200 | 6.000 | 6.025 | 52,400 | -0.07(-1.23%) |
Aug 09, 2018 | 6.050 | 6.150 | 5.900 | 6.100 | 77,286 | +0.10(+1.67%) |
Aug 08, 2018 | 6.300 | 6.300 | 6.000 | 6.000 | 92,270 | -0.30(-4.76%) |
Aug 07, 2018 | 6.500 | 6.550 | 6.250 | 6.300 | 69,759 | -0.20(-3.08%) |
Aug 06, 2018 | 6.450 | 6.650 | 6.350 | 6.500 | 75,766 | +0.05(+0.78%) |
Aug 03, 2018 | 6.500 | 6.850 | 6.350 | 6.450 | 152,100 | -0.05(-0.77%) |
Aug 02, 2018 | 6.800 | 6.900 | 6.450 | 6.500 | 230,704 | -0.40(-5.80%) |