Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.010 | 6.090 | 5.990 | 6.000 | 196,300 | -0.29(-4.61%) |
Sep 27, 2018 | 6.320 | 6.366 | 6.280 | 6.290 | 107,923 | -0.05(-0.79%) |
Sep 26, 2018 | 6.340 | 6.400 | 6.330 | 6.340 | 111,603 | -0.16(-2.46%) |
Sep 25, 2018 | 6.550 | 6.560 | 6.470 | 6.500 | 248,946 | -0.03(-0.46%) |
Sep 24, 2018 | 6.710 | 6.710 | 6.520 | 6.530 | 152,527 | -0.09(-1.36%) |
Sep 21, 2018 | 6.620 | 6.660 | 6.600 | 6.620 | 133,700 | -0.14(-2.07%) |
Sep 20, 2018 | 6.670 | 6.760 | 6.500 | 6.760 | 111,066 | +0.13(+1.96%) |
Sep 19, 2018 | 6.590 | 6.660 | 6.569 | 6.630 | 127,315 | +0.02(+0.30%) |
Sep 18, 2018 | 6.590 | 6.710 | 6.590 | 6.610 | 389,242 | +0.18(+2.80%) |
Sep 17, 2018 | 6.420 | 6.510 | 6.360 | 6.430 | 228,184 | +0.28(+4.55%) |
Sep 14, 2018 | 6.230 | 6.240 | 6.110 | 6.150 | 207,400 | -0.22(-3.45%) |
Sep 13, 2018 | 6.330 | 6.610 | 6.260 | 6.370 | 192,327 | +0.01(+0.16%) |
Sep 12, 2018 | 6.280 | 6.370 | 6.240 | 6.360 | 127,447 | +0.02(+0.32%) |
Sep 11, 2018 | 6.400 | 6.420 | 6.250 | 6.340 | 240,206 | -0.16(-2.46%) |
Sep 10, 2018 | 6.410 | 6.500 | 6.370 | 6.500 | 273,668 | +0.32(+5.18%) |
Sep 07, 2018 | 6.220 | 6.230 | 6.080 | 6.180 | 119,100 | -0.01(-0.16%) |
Sep 06, 2018 | 6.150 | 6.190 | 6.100 | 6.190 | 341,688 | +0.12(+1.98%) |
Sep 05, 2018 | 6.200 | 6.210 | 5.800 | 6.070 | 368,534 | -0.09(-1.46%) |
Sep 04, 2018 | 6.100 | 6.160 | 6.070 | 6.160 | 396,863 | -0.29(-4.50%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.22(-3.30%) | |
Aug 30, 2018 | 6.740 | 6.750 | 6.630 | 6.670 | 180,407 | -0.24(-3.47%) |
Aug 29, 2018 | 6.850 | 6.950 | 6.810 | 6.910 | 104,365 | -0.11(-1.57%) |
Aug 28, 2018 | 7.020 | 7.390 | 6.980 | 7.020 | 151,478 | -0.08(-1.13%) |
Aug 27, 2018 | 7.020 | 7.130 | 6.980 | 7.100 | 92,184 | +0.08(+1.14%) |
Aug 24, 2018 | 6.980 | 7.050 | 6.960 | 7.020 | 221,600 | +0.06(+0.86%) |
Aug 23, 2018 | 6.910 | 6.970 | 6.880 | 6.960 | 230,455 | -0.11(-1.56%) |
Aug 22, 2018 | 7.120 | 7.180 | 7.020 | 7.070 | 76,155 | -0.05(-0.70%) |
Aug 21, 2018 | 7.040 | 7.150 | 7.040 | 7.120 | 201,366 | +0.26(+3.79%) |
Aug 20, 2018 | 6.870 | 6.925 | 6.800 | 6.860 | 127,245 | -0.01(-0.15%) |
Aug 17, 2018 | 6.830 | 6.920 | 6.760 | 6.870 | 89,900 | -0.07(-1.01%) |
Aug 16, 2018 | 6.920 | 6.970 | 6.890 | 6.940 | 422,584 | +0.10(+1.46%) |
Aug 15, 2018 | 6.870 | 6.880 | 6.700 | 6.840 | 137,252 | -0.10(-1.44%) |
Aug 14, 2018 | 6.960 | 7.170 | 6.750 | 6.940 | 296,623 | -0.02(-0.29%) |
Aug 13, 2018 | 6.910 | 6.970 | 6.890 | 6.960 | 159,314 | +0.01(+0.14%) |
Aug 10, 2018 | 6.960 | 7.040 | 6.910 | 6.950 | 136,900 | -0.30(-4.14%) |
Aug 09, 2018 | 7.290 | 7.290 | 7.240 | 7.250 | 97,034 | -0.02(-0.28%) |
Aug 08, 2018 | 7.290 | 7.320 | 7.270 | 7.270 | 95,138 | -0.07(-0.95%) |
Aug 07, 2018 | 7.360 | 7.430 | 7.320 | 7.340 | 209,006 | +0.04(+0.55%) |
Aug 06, 2018 | 7.280 | 7.330 | 7.255 | 7.300 | 102,783 | -0.10(-1.35%) |
Aug 03, 2018 | 7.350 | 7.450 | 7.340 | 7.400 | 118,100 | -0.02(-0.27%) |
Aug 02, 2018 | 7.410 | 7.510 | 7.330 | 7.420 | 187,422 | -0.16(-2.11%) |
Aug 01, 2018 | 7.550 | 7.585 | 7.510 | 7.580 | 105,729 | -0.04(-0.52%) |
Jul 31, 2018 | 7.720 | 7.720 | 7.620 | 7.620 | 128,355 | -0.10(-1.30%) |
Jul 30, 2018 | 7.570 | 7.750 | 7.560 | 7.720 | 142,642 | +0.13(+1.71%) |
Jul 27, 2018 | 7.520 | 7.620 | 7.510 | 7.590 | 257,000 | +0.40(+5.56%) |
Jul 26, 2018 | 7.310 | 7.310 | 7.190 | 7.190 | 152,783 | -0.04(-0.55%) |
Jul 25, 2018 | 7.240 | 7.250 | 7.130 | 7.230 | 137,306 | +0.26(+3.73%) |
Jul 24, 2018 | 7.070 | 7.110 | 6.900 | 6.970 | 248,738 | -0.05(-0.71%) |
Jul 23, 2018 | 7.000 | 7.080 | 6.960 | 7.020 | 252,198 | +0.06(+0.86%) |
Jul 20, 2018 | 6.970 | 7.010 | 6.960 | 6.960 | 64,971 | +0.00(+0.00%) |
Jul 19, 2018 | 6.980 | 7.010 | 6.960 | 6.960 | 230,597 | -0.02(-0.29%) |
Jul 18, 2018 | 6.970 | 7.020 | 6.920 | 6.980 | 162,595 | -0.10(-1.41%) |
Jul 17, 2018 | 7.010 | 7.120 | 6.990 | 7.080 | 479,175 | +0.04(+0.57%) |
Jul 16, 2018 | 7.090 | 7.150 | 6.970 | 7.040 | 932,876 | +0.04(+0.57%) |
Jul 13, 2018 | 7.080 | 7.080 | 6.690 | 7.000 | 234,536 | -0.15(-2.10%) |
Jul 12, 2018 | 7.200 | 7.200 | 7.090 | 7.150 | 200,352 | -0.17(-2.32%) |
Jul 11, 2018 | 7.390 | 7.400 | 7.310 | 7.320 | 120,079 | -0.13(-1.74%) |
Jul 10, 2018 | 7.390 | 7.470 | 7.370 | 7.450 | 201,568 | -0.13(-1.72%) |
Jul 09, 2018 | 7.610 | 7.630 | 7.530 | 7.580 | 118,736 | -0.05(-0.66%) |
Jul 06, 2018 | 7.690 | 7.710 | 7.630 | 7.630 | 101,751 | -0.02(-0.26%) |
Jul 05, 2018 | 7.570 | 7.650 | 7.550 | 7.650 | 146,479 | +0.14(+1.86%) |
Jul 03, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.29(+4.02%) |