Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.13(+1.72%) | |
Aug 30, 2018 | 7.590 | 7.720 | 7.390 | 7.570 | 2,756,181 | -0.06(-0.79%) |
Aug 29, 2018 | 7.470 | 7.690 | 7.470 | 7.630 | 1,597,331 | +0.14(+1.87%) |
Aug 28, 2018 | 7.540 | 7.640 | 7.400 | 7.490 | 1,694,996 | -0.02(-0.27%) |
Aug 27, 2018 | 7.740 | 7.740 | 7.360 | 7.510 | 2,224,746 | -0.13(-1.70%) |
Aug 24, 2018 | 7.630 | 7.690 | 7.475 | 7.640 | 2,753,800 | +0.17(+2.28%) |
Aug 23, 2018 | 7.080 | 7.600 | 7.080 | 7.470 | 4,373,065 | +0.43(+6.11%) |
Aug 22, 2018 | 6.900 | 7.080 | 6.890 | 7.040 | 2,017,540 | +0.10(+1.44%) |
Aug 21, 2018 | 6.780 | 7.150 | 6.770 | 6.940 | 3,062,215 | +0.19(+2.81%) |
Aug 20, 2018 | 6.720 | 6.780 | 6.540 | 6.750 | 1,792,655 | -0.01(-0.15%) |
Aug 17, 2018 | 6.620 | 6.885 | 6.620 | 6.760 | 3,015,600 | +0.12(+1.81%) |
Aug 16, 2018 | 6.360 | 6.660 | 6.280 | 6.640 | 2,714,994 | +0.33(+5.23%) |
Aug 15, 2018 | 6.530 | 6.580 | 6.290 | 6.310 | 1,636,113 | -0.24(-3.66%) |
Aug 14, 2018 | 6.620 | 6.640 | 6.370 | 6.550 | 2,122,202 | -0.05(-0.76%) |
Aug 13, 2018 | 6.420 | 6.670 | 6.410 | 6.600 | 1,975,634 | +0.17(+2.64%) |
Aug 10, 2018 | 6.340 | 6.460 | 6.330 | 6.430 | 1,352,900 | +0.07(+1.10%) |
Aug 09, 2018 | 6.500 | 6.600 | 6.330 | 6.360 | 1,756,814 | -0.12(-1.85%) |
Aug 08, 2018 | 6.280 | 6.570 | 6.270 | 6.480 | 2,305,087 | +0.20(+3.18%) |
Aug 07, 2018 | 6.220 | 6.300 | 6.190 | 6.280 | 1,959,675 | +0.12(+1.95%) |
Aug 06, 2018 | 5.930 | 6.190 | 5.880 | 6.160 | 1,651,471 | +0.21(+3.53%) |
Aug 03, 2018 | 5.980 | 6.080 | 5.850 | 5.950 | 1,689,800 | -0.05(-0.83%) |
Aug 02, 2018 | 5.840 | 6.020 | 5.730 | 6.000 | 2,495,910 | +0.09(+1.52%) |
Aug 01, 2018 | 5.670 | 6.380 | 5.540 | 5.910 | 7,613,451 | +0.58(+10.88%) |
Jul 31, 2018 | 5.150 | 5.380 | 5.090 | 5.330 | 2,995,906 | +0.13(+2.50%) |
Jul 30, 2018 | 5.490 | 5.540 | 5.080 | 5.200 | 2,581,233 | -0.30(-5.45%) |
Jul 27, 2018 | 5.850 | 5.850 | 5.420 | 5.500 | 1,956,900 | -0.27(-4.68%) |
Jul 26, 2018 | 5.750 | 5.890 | 5.670 | 5.770 | 1,639,669 | -0.01(-0.17%) |
Jul 25, 2018 | 5.920 | 6.150 | 5.730 | 5.780 | 2,568,825 | -0.13(-2.20%) |
Jul 24, 2018 | 6.010 | 6.090 | 5.860 | 5.910 | 2,696,368 | -0.05(-0.84%) |
Jul 23, 2018 | 6.030 | 6.090 | 5.940 | 5.960 | 1,516,098 | -0.12(-1.97%) |
Jul 20, 2018 | 6.250 | 6.280 | 6.065 | 6.080 | 1,194,915 | -0.16(-2.56%) |
Jul 19, 2018 | 6.310 | 6.330 | 6.230 | 6.240 | 963,596 | -0.06(-0.95%) |
Jul 18, 2018 | 6.240 | 6.340 | 6.140 | 6.300 | 1,716,713 | +0.03(+0.48%) |
Jul 17, 2018 | 6.090 | 6.300 | 6.040 | 6.270 | 1,175,735 | +0.11(+1.79%) |
Jul 16, 2018 | 6.200 | 6.240 | 6.080 | 6.160 | 1,173,564 | -0.07(-1.12%) |
Jul 13, 2018 | 6.200 | 6.230 | 909,707 | -0.09(-1.42%) | ||
Jul 12, 2018 | 6.360 | 6.250 | 6.320 | 851,825 | +0.07(+1.12%) | |
Jul 11, 2018 | 6.170 | 6.310 | 6.100 | 6.250 | 1,336,320 | +0.05(+0.81%) |
Jul 10, 2018 | 6.300 | 6.340 | 6.180 | 6.200 | 1,307,910 | -0.11(-1.74%) |
Jul 09, 2018 | 6.600 | 6.650 | 6.240 | 6.310 | 1,782,782 | -0.26(-3.96%) |
Jul 06, 2018 | 6.400 | 6.595 | 6.380 | 6.570 | 1,629,028 | +0.19(+2.98%) |
Jul 05, 2018 | 6.420 | 6.470 | 6.300 | 6.380 | 1,141,656 | -0.02(-0.31%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.430 | 6.515 | 6.295 | 6.500 | 1,521,781 | +0.09(+1.40%) |
Jun 29, 2018 | 6.500 | 6.530 | 6.390 | 6.410 | 1,369,831 | -0.07(-1.08%) |
Jun 28, 2018 | 6.310 | 6.530 | 6.290 | 6.480 | 1,846,832 | +0.16(+2.53%) |
Jun 27, 2018 | 6.560 | 6.600 | 6.285 | 6.320 | 1,670,593 | -0.20(-3.07%) |
Jun 26, 2018 | 6.480 | 6.650 | 6.360 | 6.520 | 1,373,319 | +0.16(+2.52%) |
Jun 25, 2018 | 6.520 | 6.542 | 6.225 | 6.360 | 2,600,833 | -0.20(-3.05%) |
Jun 22, 2018 | 6.660 | 6.670 | 6.480 | 6.560 | 4,636,748 | -0.11(-1.65%) |
Jun 21, 2018 | 6.590 | 6.720 | 6.450 | 6.670 | 2,816,809 | +0.11(+1.68%) |
Jun 20, 2018 | 6.420 | 6.660 | 6.400 | 6.560 | 1,587,802 | +0.12(+1.86%) |
Jun 19, 2018 | 6.460 | 6.745 | 6.390 | 6.440 | 2,704,816 | -0.03(-0.46%) |
Jun 18, 2018 | 6.450 | 6.520 | 6.300 | 6.470 | 2,387,844 | +0.05(+0.78%) |
Jun 15, 2018 | 6.230 | 6.230 | 6.420 | 4,502,635 | +0.19(+3.05%) | |
Jun 14, 2018 | 6.160 | 6.370 | 6.125 | 6.230 | 3,419,614 | +0.07(+1.14%) |
Jun 13, 2018 | 5.900 | 6.210 | 5.890 | 6.160 | 5,247,811 | +0.29(+4.94%) |
Jun 12, 2018 | 5.540 | 5.926 | 5.530 | 5.870 | 3,021,561 | +0.36(+6.53%) |
Jun 11, 2018 | 5.600 | 5.660 | 5.410 | 5.510 | 1,837,920 | -0.11(-1.96%) |
Jun 08, 2018 | 5.670 | 5.740 | 5.500 | 5.620 | 2,053,071 | -0.05(-0.88%) |
Jun 07, 2018 | 5.620 | 5.810 | 5.610 | 5.670 | 2,565,649 | +0.07(+1.25%) |
Jun 06, 2018 | 5.570 | 5.600 | 3,553,973 | -0.35(-5.88%) | ||
Jun 05, 2018 | 5.970 | 6.060 | 5.880 | 5.950 | 2,742,879 | +0.08(+1.36%) |
Jun 04, 2018 | 5.790 | 5.880 | 5.680 | 5.870 | 2,443,628 | +0.10(+1.73%) |