Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.271 | 6.271 | 6.271 | 0 | -0.04(-0.57%) | |
Aug 30, 2018 | 6.235 | 6.379 | 6.199 | 6.307 | 696,637 | +0.11(+1.74%) |
Aug 29, 2018 | 6.199 | 6.235 | 6.163 | 6.199 | 399,787 | +0.00(+0.00%) |
Aug 28, 2018 | 6.199 | 6.307 | 6.127 | 6.199 | 624,871 | -0.04(-0.58%) |
Aug 27, 2018 | 6.163 | 6.307 | 6.145 | 6.235 | 535,873 | +0.11(+1.76%) |
Aug 24, 2018 | 6.127 | 6.181 | 6.073 | 6.127 | 703,618 | +0.00(+0.00%) |
Aug 23, 2018 | 6.127 | 6.163 | 6.091 | 6.127 | 547,545 | +0.04(+0.59%) |
Aug 22, 2018 | 6.199 | 6.235 | 6.055 | 6.091 | 1,022,154 | +0.04(+0.60%) |
Aug 21, 2018 | 6.019 | 6.127 | 5.965 | 6.055 | 1,366,533 | +0.11(+1.82%) |
Aug 20, 2018 | 5.803 | 5.983 | 5.793 | 5.947 | 833,792 | +0.18(+3.12%) |
Aug 17, 2018 | 5.659 | 5.875 | 5.623 | 5.767 | 1,186,523 | +0.14(+2.56%) |
Aug 16, 2018 | 5.587 | 5.641 | 5.551 | 5.623 | 843,623 | +0.04(+0.65%) |
Aug 15, 2018 | 5.587 | 5.659 | 5.496 | 5.587 | 1,381,140 | -0.22(-3.73%) |
Aug 14, 2018 | 5.839 | 5.875 | 5.767 | 5.803 | 665,197 | +0.00(+0.00%) |
Aug 13, 2018 | 5.911 | 5.983 | 5.767 | 5.803 | 709,773 | -0.22(-3.59%) |
Aug 10, 2018 | 5.839 | 6.091 | 5.839 | 6.019 | 638,971 | -0.11(-1.76%) |
Aug 09, 2018 | 6.343 | 6.379 | 6.091 | 6.127 | 1,483,477 | +0.00(+0.00%) |
Aug 08, 2018 | 6.127 | 6.127 | 6.091 | 6.127 | 518,088 | +0.00(+0.00%) |
Aug 07, 2018 | 6.091 | 6.127 | 6.055 | 6.127 | 649,276 | +0.07(+1.19%) |
Aug 06, 2018 | 6.055 | 6.109 | 6.001 | 6.055 | 786,014 | +0.00(+0.00%) |
Aug 03, 2018 | 6.091 | 6.127 | 5.983 | 6.055 | 1,061,808 | -0.07(-1.18%) |
Aug 02, 2018 | 6.127 | 6.163 | 6.091 | 6.127 | 593,422 | +0.00(+0.00%) |
Aug 01, 2018 | 6.127 | 6.199 | 6.091 | 6.127 | 1,770,267 | +0.04(+0.59%) |
Jul 31, 2018 | 6.091 | 6.145 | 6.055 | 6.091 | 811,728 | +0.00(+0.00%) |
Jul 30, 2018 | 6.091 | 6.145 | 6.055 | 6.091 | 965,368 | +0.00(+0.00%) |
Jul 27, 2018 | 6.163 | 6.217 | 6.091 | 6.091 | 1,779,437 | -0.04(-0.59%) |
Jul 26, 2018 | 6.127 | 6.235 | 6.091 | 6.127 | 1,959,989 | +0.00(+0.00%) |
Jul 25, 2018 | 6.127 | 6.181 | 6.019 | 6.127 | 807,014 | +0.00(+0.00%) |
Jul 24, 2018 | 6.163 | 6.235 | 6.091 | 6.127 | 2,671,492 | +0.04(+0.59%) |
Jul 23, 2018 | 6.127 | 6.163 | 6.055 | 6.091 | 1,699,340 | +0.00(+0.00%) |
Jul 20, 2018 | 6.163 | 6.163 | 6.055 | 6.091 | 912,193 | -0.07(-1.17%) |
Jul 19, 2018 | 6.163 | 6.271 | 6.127 | 6.163 | 2,096,894 | -0.04(-0.58%) |
Jul 18, 2018 | 6.127 | 6.235 | 6.091 | 6.199 | 1,858,499 | +0.07(+1.18%) |
Jul 17, 2018 | 6.199 | 6.199 | 6.019 | 6.127 | 2,347,248 | -0.14(-2.30%) |
Jul 16, 2018 | 6.416 | 6.416 | 6.217 | 6.271 | 1,521,067 | +0.00(+0.00%) |
Jul 13, 2018 | 6.379 | 6.379 | 6.271 | 6.271 | 498,837 | -0.14(-2.25%) |
Jul 12, 2018 | 6.524 | 6.524 | 6.379 | 6.416 | 2,280,232 | -0.14(-2.20%) |
Jul 11, 2018 | 6.632 | 6.668 | 6.524 | 6.560 | 578,313 | -0.11(-1.62%) |
Jul 10, 2018 | 6.560 | 6.704 | 6.524 | 6.668 | 727,901 | +0.18(+2.78%) |
Jul 09, 2018 | 6.524 | 6.542 | 6.470 | 6.488 | 953,333 | +0.04(+0.56%) |
Jul 06, 2018 | 6.452 | 6.524 | 6.416 | 6.452 | 636,353 | +0.00(+0.00%) |
Jul 05, 2018 | 6.560 | 6.560 | 6.416 | 6.452 | 578,951 | -0.04(-0.56%) |
Jul 03, 2018 | 6.488 | 6.488 | 6.488 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.596 | 6.632 | 6.470 | 6.560 | 975,759 | -0.07(-1.09%) |
Jun 29, 2018 | 6.668 | 6.668 | 6.560 | 6.632 | 624,347 | +0.04(+0.55%) |
Jun 28, 2018 | 6.668 | 6.686 | 6.560 | 6.596 | 756,077 | -0.18(-2.66%) |
Jun 27, 2018 | 6.848 | 6.938 | 6.740 | 6.776 | 511,372 | +0.00(+0.00%) |
Jun 26, 2018 | 6.884 | 6.884 | 6.758 | 6.776 | 557,233 | -0.14(-2.08%) |
Jun 25, 2018 | 6.956 | 7.046 | 6.848 | 6.920 | 404,626 | -0.11(-1.54%) |
Jun 22, 2018 | 7.100 | 7.281 | 7.028 | 7.028 | 1,247,022 | -0.04(-0.51%) |
Jun 21, 2018 | 6.992 | 7.100 | 6.920 | 7.064 | 995,876 | +0.07(+1.03%) |
Jun 20, 2018 | 6.776 | 7.028 | 6.776 | 6.992 | 1,204,507 | +0.14(+2.11%) |
Jun 19, 2018 | 6.560 | 6.848 | 6.560 | 6.848 | 1,474,289 | +0.18(+2.70%) |
Jun 18, 2018 | 6.524 | 6.884 | 6.524 | 6.668 | 1,794,027 | +0.36(+5.71%) |
Jun 15, 2018 | 6.524 | 6.271 | 6.307 | 1,206,663 | -0.22(-3.31%) | |
Jun 14, 2018 | 6.668 | 6.686 | 6.452 | 6.524 | 1,676,991 | -0.11(-1.63%) |
Jun 13, 2018 | 6.632 | 6.668 | 6.560 | 6.632 | 1,642,651 | +0.04(+0.55%) |
Jun 12, 2018 | 6.560 | 6.740 | 6.560 | 6.596 | 908,427 | +0.04(+0.55%) |
Jun 11, 2018 | 6.884 | 6.920 | 6.524 | 6.560 | 3,524,189 | -0.18(-2.67%) |
Jun 08, 2018 | 6.848 | 6.884 | 6.668 | 6.740 | 1,189,401 | -0.11(-1.58%) |
Jun 07, 2018 | 6.848 | 6.956 | 6.776 | 6.848 | 960,408 | +0.18(+2.70%) |
Jun 06, 2018 | 6.596 | 6.668 | 804,818 | -0.11(-1.60%) | ||
Jun 05, 2018 | 6.704 | 6.848 | 6.704 | 6.776 | 619,604 | +0.07(+1.08%) |
Jun 04, 2018 | 6.776 | 6.848 | 6.668 | 6.704 | 291,257 | +0.00(+0.00%) |