Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.640 | 6.790 | 6.580 | 6.640 | 12,172 | +0.13(+2.00%) |
Oct 30, 2018 | 6.480 | 6.525 | 6.420 | 6.510 | 13,938 | -0.04(-0.69%) |
Oct 29, 2018 | 6.600 | 6.640 | 6.470 | 6.555 | 20,092 | +0.06(+1.00%) |
Oct 26, 2018 | 6.320 | 6.490 | 6.270 | 6.490 | 3,700 | +0.00(+0.03%) |
Oct 25, 2018 | 6.436 | 6.500 | 6.380 | 6.488 | 7,687 | +0.17(+2.66%) |
Oct 24, 2018 | 6.520 | 6.550 | 6.320 | 6.320 | 12,889 | -0.16(-2.47%) |
Oct 23, 2018 | 6.542 | 6.650 | 6.470 | 6.480 | 6,896 | -0.15(-2.26%) |
Oct 22, 2018 | 6.775 | 6.920 | 6.630 | 6.630 | 8,520 | +0.00(+0.00%) |
Oct 19, 2018 | 6.710 | 6.880 | 6.620 | 6.630 | 8,600 | -0.04(-0.60%) |
Oct 18, 2018 | 6.760 | 6.900 | 6.650 | 6.670 | 5,382 | -0.13(-1.91%) |
Oct 17, 2018 | 6.680 | 6.950 | 6.680 | 6.800 | 12,567 | +0.01(+0.15%) |
Oct 16, 2018 | 6.950 | 6.980 | 6.790 | 6.790 | 17,177 | +0.14(+2.11%) |
Oct 15, 2018 | 6.650 | 6.790 | 6.650 | 6.650 | 7,676 | -0.24(-3.48%) |
Oct 12, 2018 | 6.710 | 7.000 | 6.650 | 6.890 | 11,700 | -0.00(-0.07%) |
Oct 11, 2018 | 7.070 | 7.070 | 6.720 | 6.895 | 11,957 | -0.24(-3.30%) |
Oct 10, 2018 | 7.053 | 7.130 | 6.890 | 7.130 | 11,197 | +0.01(+0.14%) |
Oct 09, 2018 | 7.220 | 7.220 | 7.000 | 7.120 | 5,177 | +0.00(+0.07%) |
Oct 08, 2018 | 7.055 | 7.190 | 7.055 | 7.115 | 6,643 | -0.09(-1.25%) |
Oct 05, 2018 | 7.060 | 7.230 | 7.060 | 7.205 | 3,800 | -0.18(-2.50%) |
Oct 04, 2018 | 7.340 | 7.390 | 7.100 | 7.390 | 5,862 | -0.09(-1.20%) |
Oct 03, 2018 | 7.355 | 7.480 | 7.160 | 7.480 | 3,021 | +0.20(+2.75%) |
Oct 02, 2018 | 7.190 | 7.330 | 7.190 | 7.280 | 2,646 | -0.04(-0.56%) |
Oct 01, 2018 | 7.490 | 7.490 | 7.315 | 7.321 | 4,762 | -0.06(-0.80%) |
Sep 28, 2018 | 7.230 | 7.380 | 7.230 | 7.380 | 6,800 | -0.15(-1.99%) |
Sep 27, 2018 | 7.520 | 7.530 | 7.230 | 7.530 | 2,175 | +0.07(+0.94%) |
Sep 26, 2018 | 7.360 | 7.510 | 7.230 | 7.460 | 6,077 | -0.11(-1.45%) |
Sep 25, 2018 | 7.570 | 7.570 | 7.490 | 7.570 | 2,615 | -0.08(-1.05%) |
Sep 24, 2018 | 7.545 | 7.650 | 7.510 | 7.650 | 2,604 | +0.00(+0.00%) |
Sep 21, 2018 | 7.400 | 7.700 | 7.400 | 7.650 | 5,600 | -0.24(-3.04%) |
Sep 20, 2018 | 7.720 | 7.890 | 7.580 | 7.890 | 5,592 | +0.46(+6.19%) |
Sep 19, 2018 | 7.650 | 7.710 | 7.430 | 7.430 | 2,328 | -0.05(-0.67%) |
Sep 18, 2018 | 7.510 | 7.720 | 7.480 | 7.480 | 4,114 | -0.10(-1.32%) |
Sep 17, 2018 | 7.560 | 7.750 | 7.410 | 7.580 | 2,704 | +0.08(+1.07%) |
Sep 14, 2018 | 7.700 | 7.700 | 7.350 | 7.500 | 5,700 | +0.13(+1.76%) |
Sep 13, 2018 | 7.430 | 7.540 | 7.370 | 7.370 | 2,589 | -0.17(-2.25%) |
Sep 12, 2018 | 7.510 | 7.540 | 7.290 | 7.540 | 6,658 | +0.05(+0.67%) |
Sep 11, 2018 | 7.250 | 7.490 | 7.200 | 7.490 | 3,833 | +0.18(+2.46%) |
Sep 10, 2018 | 7.430 | 7.470 | 7.310 | 7.310 | 7,986 | +0.05(+0.69%) |
Sep 07, 2018 | 7.290 | 7.370 | 7.170 | 7.260 | 3,500 | -0.08(-1.09%) |
Sep 06, 2018 | 7.345 | 7.480 | 7.210 | 7.340 | 6,482 | -0.02(-0.27%) |
Sep 05, 2018 | 7.360 | 7.360 | 7.150 | 7.360 | 1,974 | -0.01(-0.14%) |
Sep 04, 2018 | 7.248 | 7.370 | 7.140 | 7.370 | 4,223 | -0.08(-1.07%) |
Aug 31, 2018 | 7.450 | 7.450 | 7.450 | 0 | -0.13(-1.72%) | |
Aug 30, 2018 | 7.605 | 7.690 | 7.470 | 7.580 | 5,367 | +0.03(+0.40%) |
Aug 29, 2018 | 7.590 | 7.700 | 7.550 | 7.550 | 3,389 | -0.08(-0.98%) |
Aug 28, 2018 | 7.550 | 7.750 | 7.460 | 7.625 | 2,531 | +0.12(+1.53%) |
Aug 27, 2018 | 7.560 | 7.850 | 7.510 | 7.510 | 6,193 | -0.02(-0.27%) |
Aug 24, 2018 | 7.670 | 7.750 | 7.530 | 7.530 | 2,400 | -0.07(-0.92%) |
Aug 23, 2018 | 7.740 | 7.740 | 7.420 | 7.600 | 2,394 | +0.10(+1.33%) |
Aug 22, 2018 | 7.820 | 7.820 | 7.500 | 7.500 | 2,804 | -0.03(-0.40%) |
Aug 21, 2018 | 7.730 | 7.780 | 7.520 | 7.530 | 3,362 | +0.26(+3.58%) |
Aug 20, 2018 | 7.420 | 7.445 | 7.270 | 7.270 | 5,863 | +0.11(+1.54%) |
Aug 17, 2018 | 7.130 | 7.400 | 7.130 | 7.160 | 2,000 | -0.50(-6.53%) |
Aug 16, 2018 | 7.430 | 7.660 | 7.340 | 7.660 | 2,485 | +0.33(+4.50%) |
Aug 15, 2018 | 7.410 | 7.680 | 7.330 | 7.330 | 5,063 | -0.05(-0.74%) |
Aug 14, 2018 | 7.300 | 7.450 | 7.300 | 7.385 | 5,434 | -0.03(-0.40%) |
Aug 13, 2018 | 7.640 | 7.640 | 7.300 | 7.415 | 4,520 | +0.13(+1.85%) |
Aug 10, 2018 | 7.540 | 7.565 | 7.280 | 7.280 | 2,300 | -0.18(-2.41%) |
Aug 09, 2018 | 7.611 | 7.611 | 7.350 | 7.460 | 5,051 | +0.09(+1.22%) |
Aug 08, 2018 | 7.590 | 7.590 | 7.360 | 7.370 | 3,635 | -0.08(-1.07%) |
Aug 07, 2018 | 7.575 | 7.720 | 7.450 | 7.450 | 6,853 | +0.06(+0.81%) |
Aug 06, 2018 | 7.545 | 7.545 | 7.380 | 7.390 | 2,692 | -0.36(-4.65%) |
Aug 03, 2018 | 7.443 | 7.750 | 7.443 | 7.750 | 3,000 | +0.10(+1.31%) |
Aug 02, 2018 | 7.410 | 7.680 | 7.380 | 7.650 | 4,611 | -0.17(-2.17%) |