Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.680 | 5.920 | 5.610 | 5.700 | 29,703 | -0.02(-0.35%) |
Oct 30, 2018 | 5.750 | 5.990 | 5.650 | 5.720 | 44,730 | -0.05(-0.87%) |
Oct 29, 2018 | 5.950 | 5.990 | 5.620 | 5.770 | 45,171 | -0.17(-2.86%) |
Oct 26, 2018 | 5.750 | 5.940 | 5.630 | 5.940 | 45,100 | +0.12(+2.06%) |
Oct 25, 2018 | 5.770 | 5.990 | 5.770 | 5.820 | 14,721 | +0.05(+0.87%) |
Oct 24, 2018 | 6.130 | 6.370 | 5.760 | 5.770 | 134,561 | -0.45(-7.23%) |
Oct 23, 2018 | 5.860 | 6.490 | 5.827 | 6.220 | 19,316 | +0.24(+4.01%) |
Oct 22, 2018 | 6.420 | 6.430 | 5.800 | 5.980 | 56,526 | -0.27(-4.32%) |
Oct 19, 2018 | 6.340 | 6.410 | 5.900 | 6.250 | 31,800 | -0.05(-0.79%) |
Oct 18, 2018 | 6.460 | 6.690 | 6.250 | 6.300 | 20,871 | -0.20(-3.08%) |
Oct 17, 2018 | 6.650 | 6.650 | 6.410 | 6.500 | 10,640 | -0.10(-1.52%) |
Oct 16, 2018 | 6.760 | 6.846 | 6.450 | 6.600 | 39,192 | -0.08(-1.20%) |
Oct 15, 2018 | 6.580 | 6.680 | 6.415 | 6.680 | 15,896 | +0.13(+2.06%) |
Oct 12, 2018 | 6.370 | 6.590 | 6.370 | 6.545 | 27,600 | +0.12(+1.79%) |
Oct 11, 2018 | 6.470 | 6.710 | 6.430 | 6.430 | 11,289 | -0.07(-1.08%) |
Oct 10, 2018 | 6.670 | 6.800 | 6.410 | 6.500 | 85,745 | -0.16(-2.40%) |
Oct 09, 2018 | 6.870 | 6.940 | 6.550 | 6.660 | 36,715 | -0.25(-3.62%) |
Oct 08, 2018 | 6.490 | 6.940 | 6.440 | 6.910 | 24,263 | +0.38(+5.82%) |
Oct 05, 2018 | 6.750 | 6.850 | 6.300 | 6.530 | 95,800 | -0.06(-0.91%) |
Oct 04, 2018 | 6.730 | 6.760 | 6.310 | 6.590 | 51,901 | -0.11(-1.64%) |
Oct 03, 2018 | 6.870 | 7.069 | 6.600 | 6.700 | 72,829 | -0.19(-2.76%) |
Oct 02, 2018 | 7.040 | 7.050 | 6.814 | 6.890 | 49,573 | -0.13(-1.85%) |
Oct 01, 2018 | 6.890 | 7.150 | 6.850 | 7.020 | 25,902 | +0.22(+3.24%) |
Sep 28, 2018 | 6.760 | 7.250 | 6.760 | 6.800 | 48,900 | +0.10(+1.49%) |
Sep 27, 2018 | 6.970 | 7.032 | 6.700 | 6.700 | 36,735 | -0.33(-4.69%) |
Sep 26, 2018 | 7.100 | 7.250 | 6.640 | 7.030 | 33,702 | -0.04(-0.57%) |
Sep 25, 2018 | 7.000 | 7.170 | 6.960 | 7.070 | 165,757 | -0.01(-0.14%) |
Sep 24, 2018 | 7.090 | 7.170 | 6.900 | 7.080 | 79,442 | -0.09(-1.26%) |
Sep 21, 2018 | 6.820 | 7.200 | 6.820 | 7.170 | 43,300 | +0.38(+5.60%) |
Sep 20, 2018 | 7.020 | 7.040 | 6.710 | 6.790 | 28,228 | -0.17(-2.44%) |
Sep 19, 2018 | 6.640 | 7.049 | 6.620 | 6.960 | 44,506 | +0.32(+4.82%) |
Sep 18, 2018 | 7.000 | 7.100 | 6.640 | 6.640 | 158,225 | -0.36(-5.14%) |
Sep 17, 2018 | 6.950 | 7.090 | 6.950 | 7.000 | 17,639 | +0.11(+1.60%) |
Sep 14, 2018 | 7.070 | 7.240 | 6.870 | 6.890 | 28,900 | -0.21(-2.96%) |
Sep 13, 2018 | 7.075 | 7.180 | 6.965 | 7.100 | 25,854 | -0.16(-2.20%) |
Sep 12, 2018 | 7.350 | 7.350 | 7.100 | 7.260 | 8,178 | +0.07(+0.97%) |
Sep 11, 2018 | 7.110 | 7.224 | 7.000 | 7.190 | 33,114 | +0.02(+0.28%) |
Sep 10, 2018 | 7.350 | 7.350 | 7.050 | 7.170 | 81,694 | -0.18(-2.45%) |
Sep 07, 2018 | 7.250 | 7.420 | 6.930 | 7.350 | 40,200 | +0.30(+4.26%) |
Sep 06, 2018 | 7.246 | 7.250 | 6.880 | 7.050 | 91,184 | -0.10(-1.40%) |
Sep 05, 2018 | 7.465 | 7.465 | 7.150 | 7.150 | 28,333 | -0.28(-3.77%) |
Sep 04, 2018 | 7.590 | 7.750 | 7.430 | 7.430 | 23,705 | -0.25(-3.26%) |
Aug 31, 2018 | 7.680 | 7.680 | 7.680 | 0 | -0.32(-4.00%) | |
Aug 30, 2018 | 8.140 | 8.200 | 7.980 | 8.000 | 22,847 | -0.08(-0.99%) |
Aug 29, 2018 | 8.000 | 8.120 | 7.910 | 8.080 | 58,208 | +0.09(+1.13%) |
Aug 28, 2018 | 7.960 | 8.080 | 7.850 | 7.990 | 32,100 | +0.09(+1.14%) |
Aug 27, 2018 | 7.780 | 8.150 | 7.760 | 7.900 | 105,623 | +0.21(+2.73%) |
Aug 24, 2018 | 7.680 | 7.750 | 7.585 | 7.690 | 15,800 | +0.08(+1.05%) |
Aug 23, 2018 | 7.850 | 7.850 | 7.600 | 7.610 | 32,818 | -0.24(-3.06%) |
Aug 22, 2018 | 7.630 | 7.920 | 7.630 | 7.850 | 1,807 | +0.04(+0.51%) |
Aug 21, 2018 | 7.950 | 8.080 | 7.710 | 7.810 | 38,145 | -0.03(-0.38%) |
Aug 20, 2018 | 7.460 | 8.000 | 7.390 | 7.840 | 120,580 | +0.45(+6.09%) |
Aug 17, 2018 | 7.460 | 7.600 | 7.300 | 7.390 | 55,600 | +0.10(+1.37%) |
Aug 16, 2018 | 7.510 | 7.580 | 7.274 | 7.290 | 11,813 | -0.14(-1.88%) |
Aug 15, 2018 | 7.350 | 7.600 | 7.090 | 7.430 | 41,982 | +0.04(+0.47%) |
Aug 14, 2018 | 7.360 | 7.620 | 7.360 | 7.395 | 14,370 | -0.03(-0.34%) |
Aug 13, 2018 | 7.220 | 7.674 | 7.220 | 7.420 | 77,690 | +0.21(+2.91%) |
Aug 10, 2018 | 6.800 | 7.335 | 6.800 | 7.210 | 18,700 | +0.07(+0.98%) |
Aug 09, 2018 | 6.810 | 7.140 | 6.810 | 7.140 | 3,235 | +0.09(+1.28%) |
Aug 08, 2018 | 6.970 | 7.050 | 6.840 | 7.050 | 22,237 | +0.07(+1.00%) |
Aug 07, 2018 | 6.960 | 6.990 | 6.680 | 6.980 | 60,608 | +0.13(+1.90%) |
Aug 06, 2018 | 6.820 | 7.150 | 6.750 | 6.850 | 8,155 | -0.01(-0.15%) |
Aug 03, 2018 | 6.890 | 6.980 | 6.750 | 6.860 | 25,800 | +0.03(+0.44%) |
Aug 02, 2018 | 6.970 | 7.284 | 6.790 | 6.830 | 36,473 | -0.16(-2.29%) |