Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.109 | 6.464 | 6.085 | 6.398 | 2,908,172 | +0.36(+6.03%) |
Oct 30, 2018 | 6.002 | 6.084 | 5.973 | 6.035 | 1,453,360 | +0.00(+0.00%) |
Oct 29, 2018 | 6.200 | 6.241 | 5.977 | 6.035 | 2,093,716 | -0.10(-1.62%) |
Oct 26, 2018 | 6.126 | 6.216 | 5.927 | 6.134 | 2,787,007 | -0.06(-0.93%) |
Oct 25, 2018 | 6.109 | 6.225 | 6.026 | 6.192 | 1,788,780 | +0.10(+1.63%) |
Oct 24, 2018 | 6.167 | 6.208 | 5.944 | 6.092 | 3,411,645 | -0.11(-1.73%) |
Oct 23, 2018 | 6.035 | 6.240 | 5.952 | 6.200 | 1,529,146 | +0.10(+1.63%) |
Oct 22, 2018 | 6.440 | 6.456 | 6.030 | 6.101 | 2,203,844 | -0.32(-5.02%) |
Oct 19, 2018 | 6.423 | 6.580 | 6.390 | 6.423 | 1,730,826 | +0.02(+0.26%) |
Oct 18, 2018 | 6.349 | 6.448 | 6.324 | 6.407 | 1,056,298 | -0.02(-0.26%) |
Oct 17, 2018 | 6.588 | 6.597 | 6.332 | 6.423 | 1,247,345 | -0.20(-3.00%) |
Oct 16, 2018 | 6.440 | 6.630 | 6.378 | 6.622 | 1,368,780 | +0.24(+3.76%) |
Oct 15, 2018 | 6.175 | 6.404 | 6.117 | 6.382 | 2,171,323 | +0.17(+2.66%) |
Oct 12, 2018 | 6.531 | 6.605 | 6.126 | 6.216 | 3,826,737 | -0.21(-3.22%) |
Oct 11, 2018 | 6.663 | 6.762 | 6.390 | 6.423 | 4,254,518 | -0.31(-4.55%) |
Oct 10, 2018 | 7.109 | 7.142 | 6.721 | 6.729 | 2,677,946 | -0.41(-5.68%) |
Oct 09, 2018 | 7.159 | 7.246 | 7.084 | 7.134 | 1,141,588 | -0.01(-0.12%) |
Oct 08, 2018 | 7.142 | 7.208 | 7.068 | 7.142 | 1,829,552 | -0.04(-0.58%) |
Oct 05, 2018 | 7.258 | 7.332 | 7.126 | 7.184 | 1,504,130 | -0.08(-1.14%) |
Oct 04, 2018 | 7.308 | 7.332 | 7.184 | 7.266 | 1,444,765 | -0.02(-0.23%) |
Oct 03, 2018 | 7.308 | 7.316 | 7.101 | 7.283 | 2,373,559 | +0.06(+0.80%) |
Oct 02, 2018 | 7.547 | 7.597 | 7.134 | 7.225 | 4,839,723 | -0.38(-5.00%) |
Oct 01, 2018 | 7.820 | 7.886 | 7.473 | 7.605 | 2,521,253 | -0.16(-2.02%) |
Sep 28, 2018 | 7.771 | 7.911 | 7.688 | 7.762 | 2,777,693 | +0.00(+0.00%) |
Sep 27, 2018 | 7.738 | 7.919 | 7.680 | 7.762 | 2,449,985 | +0.01(+0.11%) |
Sep 26, 2018 | 7.614 | 7.812 | 7.605 | 7.754 | 1,746,726 | +0.12(+1.63%) |
Sep 25, 2018 | 7.688 | 7.750 | 7.585 | 7.630 | 1,600,663 | -0.02(-0.32%) |
Sep 24, 2018 | 7.729 | 7.828 | 7.614 | 7.655 | 3,451,193 | -0.09(-1.17%) |
Sep 21, 2018 | 8.093 | 8.134 | 7.704 | 7.746 | 12,269,535 | +0.37(+5.04%) |
Sep 20, 2018 | 6.977 | 7.498 | 6.878 | 7.374 | 11,280,309 | +0.45(+6.57%) |
Sep 19, 2018 | 7.093 | 7.142 | 6.903 | 6.919 | 2,065,161 | -0.18(-2.56%) |
Sep 18, 2018 | 6.936 | 7.357 | 6.936 | 7.101 | 8,020,075 | +0.16(+2.26%) |
Sep 17, 2018 | 7.043 | 7.108 | 6.919 | 6.944 | 2,006,043 | -0.10(-1.47%) |
Sep 14, 2018 | 7.039 | 7.121 | 7.031 | 7.047 | 1,581,484 | -0.02(-0.35%) |
Sep 13, 2018 | 7.097 | 7.167 | 7.047 | 7.072 | 1,297,526 | -0.02(-0.23%) |
Sep 12, 2018 | 7.039 | 7.113 | 6.948 | 7.088 | 1,871,668 | +0.07(+1.06%) |
Sep 11, 2018 | 7.064 | 7.154 | 6.981 | 7.014 | 3,258,369 | -0.10(-1.39%) |
Sep 10, 2018 | 7.286 | 7.319 | 7.068 | 7.113 | 2,528,267 | -0.13(-1.82%) |
Sep 07, 2018 | 7.352 | 7.414 | 7.212 | 7.245 | 1,256,198 | -0.13(-1.79%) |
Sep 06, 2018 | 7.228 | 7.500 | 7.130 | 7.377 | 4,857,107 | +0.16(+2.17%) |
Sep 05, 2018 | 7.270 | 7.344 | 6.829 | 7.220 | 10,101,190 | -0.35(-4.57%) |
Sep 04, 2018 | 7.377 | 7.615 | 7.270 | 7.566 | 2,091,241 | +0.20(+2.68%) |
Aug 31, 2018 | 7.368 | 7.368 | 7.368 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 7.615 | 7.673 | 7.278 | 7.352 | 3,751,020 | -0.26(-3.46%) |
Aug 29, 2018 | 7.632 | 7.689 | 7.381 | 7.615 | 3,789,642 | +0.03(+0.43%) |
Aug 28, 2018 | 7.451 | 7.899 | 7.410 | 7.582 | 5,669,878 | +0.14(+1.88%) |
Aug 27, 2018 | 7.451 | 7.459 | 7.368 | 7.442 | 2,254,568 | +0.02(+0.33%) |
Aug 24, 2018 | 7.426 | 7.517 | 7.368 | 7.418 | 1,371,469 | +0.02(+0.22%) |
Aug 23, 2018 | 7.475 | 7.517 | 7.327 | 7.401 | 3,969,904 | -0.07(-0.99%) |
Aug 22, 2018 | 7.525 | 7.533 | 7.253 | 7.475 | 3,026,048 | -0.05(-0.66%) |
Aug 21, 2018 | 7.212 | 7.591 | 7.171 | 7.525 | 4,310,882 | +0.37(+5.18%) |
Aug 20, 2018 | 7.204 | 7.261 | 7.105 | 7.154 | 2,256,527 | -0.02(-0.23%) |
Aug 17, 2018 | 7.187 | 7.220 | 7.080 | 7.171 | 1,672,219 | -0.01(-0.11%) |
Aug 16, 2018 | 7.237 | 7.282 | 7.035 | 7.179 | 2,887,421 | -0.01(-0.11%) |
Aug 15, 2018 | 7.302 | 7.327 | 7.171 | 7.187 | 2,425,130 | -0.14(-1.91%) |
Aug 14, 2018 | 7.574 | 7.582 | 7.294 | 7.327 | 3,779,214 | -0.21(-2.73%) |
Aug 13, 2018 | 7.319 | 7.599 | 7.319 | 7.533 | 3,635,454 | +0.21(+2.81%) |
Aug 10, 2018 | 7.171 | 7.533 | 7.039 | 7.327 | 5,986,804 | +0.35(+5.08%) |
Aug 09, 2018 | 7.352 | 7.681 | 6.924 | 6.973 | 8,309,543 | -0.83(-10.65%) |
Aug 08, 2018 | 7.582 | 7.838 | 7.525 | 7.805 | 7,077,407 | +0.27(+3.61%) |
Aug 07, 2018 | 7.475 | 7.615 | 7.434 | 7.533 | 3,465,076 | +0.14(+1.89%) |
Aug 06, 2018 | 7.344 | 7.442 | 7.286 | 7.393 | 1,779,611 | +0.06(+0.79%) |
Aug 03, 2018 | 7.113 | 7.364 | 7.113 | 7.335 | 2,191,849 | +0.24(+3.36%) |
Aug 02, 2018 | 7.311 | 7.335 | 7.047 | 7.097 | 2,903,336 | -0.27(-3.69%) |