Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.310 | 6.400 | 6.270 | 6.300 | 108,459 | +0.14(+2.36%) |
Oct 30, 2018 | 6.000 | 6.180 | 5.980 | 6.155 | 174,931 | +0.01(+0.16%) |
Oct 29, 2018 | 6.290 | 6.305 | 6.090 | 6.145 | 212,851 | +0.07(+1.24%) |
Oct 26, 2018 | 6.040 | 6.100 | 5.920 | 6.070 | 212,000 | -0.03(-0.56%) |
Oct 25, 2018 | 6.073 | 6.150 | 6.032 | 6.104 | 476,080 | +0.14(+2.33%) |
Oct 24, 2018 | 6.115 | 6.120 | 5.950 | 5.965 | 120,036 | -0.11(-1.73%) |
Oct 23, 2018 | 6.070 | 6.100 | 5.950 | 6.070 | 272,610 | -0.23(-3.65%) |
Oct 22, 2018 | 6.371 | 6.380 | 6.260 | 6.300 | 143,860 | -0.04(-0.63%) |
Oct 19, 2018 | 6.320 | 6.380 | 6.300 | 6.340 | 111,500 | -0.07(-1.09%) |
Oct 18, 2018 | 6.540 | 6.580 | 6.390 | 6.410 | 124,907 | -0.13(-2.06%) |
Oct 17, 2018 | 6.540 | 6.580 | 6.484 | 6.545 | 103,716 | -0.12(-1.73%) |
Oct 16, 2018 | 6.648 | 6.690 | 6.600 | 6.660 | 198,470 | +0.16(+2.46%) |
Oct 15, 2018 | 6.494 | 6.518 | 6.460 | 6.500 | 186,184 | +0.04(+0.70%) |
Oct 12, 2018 | 6.450 | 6.470 | 6.370 | 6.455 | 124,400 | +0.07(+1.10%) |
Oct 11, 2018 | 6.340 | 6.450 | 6.320 | 6.385 | 106,000 | +0.12(+1.83%) |
Oct 10, 2018 | 6.400 | 6.420 | 6.250 | 6.270 | 154,002 | -0.25(-3.76%) |
Oct 09, 2018 | 6.500 | 6.570 | 6.460 | 6.515 | 168,734 | +0.01(+0.23%) |
Oct 08, 2018 | 6.250 | 6.510 | 6.230 | 6.500 | 84,281 | +0.01(+0.23%) |
Oct 05, 2018 | 6.640 | 6.640 | 6.450 | 6.485 | 110,700 | -0.26(-3.85%) |
Oct 04, 2018 | 6.810 | 6.820 | 6.710 | 6.745 | 237,062 | -0.30(-4.33%) |
Oct 03, 2018 | 7.030 | 7.100 | 7.020 | 7.050 | 60,870 | -0.08(-1.05%) |
Oct 02, 2018 | 7.100 | 7.150 | 7.070 | 7.125 | 88,940 | +0.10(+1.42%) |
Oct 01, 2018 | 7.140 | 7.168 | 7.020 | 7.025 | 72,793 | +0.00(+0.00%) |
Sep 28, 2018 | 7.030 | 7.070 | 6.990 | 7.025 | 57,900 | -0.19(-2.63%) |
Sep 27, 2018 | 7.190 | 7.250 | 7.150 | 7.215 | 294,532 | -0.01(-0.14%) |
Sep 26, 2018 | 7.230 | 7.280 | 7.200 | 7.225 | 48,339 | -0.12(-1.70%) |
Sep 25, 2018 | 7.330 | 7.380 | 7.310 | 7.350 | 63,722 | -0.02(-0.20%) |
Sep 24, 2018 | 7.380 | 7.400 | 7.320 | 7.365 | 82,635 | -0.06(-0.87%) |
Sep 21, 2018 | 7.450 | 7.500 | 7.414 | 7.430 | 43,800 | +0.09(+1.23%) |
Sep 20, 2018 | 7.390 | 7.410 | 7.270 | 7.340 | 53,494 | +0.07(+0.96%) |
Sep 19, 2018 | 7.140 | 7.340 | 7.140 | 7.270 | 93,278 | +0.10(+1.47%) |
Sep 18, 2018 | 7.100 | 7.230 | 7.100 | 7.165 | 92,960 | +0.25(+3.54%) |
Sep 17, 2018 | 6.900 | 6.960 | 6.880 | 6.920 | 123,389 | -0.04(-0.65%) |
Sep 14, 2018 | 7.000 | 7.002 | 6.900 | 6.965 | 514,800 | -0.11(-1.49%) |
Sep 13, 2018 | 7.078 | 7.100 | 7.050 | 7.070 | 54,241 | +0.04(+0.50%) |
Sep 12, 2018 | 6.930 | 7.050 | 6.900 | 7.035 | 159,571 | +0.19(+2.78%) |
Sep 11, 2018 | 6.810 | 6.860 | 6.720 | 6.845 | 132,409 | -0.21(-2.98%) |
Sep 10, 2018 | 7.080 | 7.090 | 7.050 | 7.055 | 83,595 | +0.01(+0.14%) |
Sep 07, 2018 | 6.980 | 7.130 | 6.980 | 7.045 | 196,600 | -0.21(-2.96%) |
Sep 06, 2018 | 7.230 | 7.310 | 7.200 | 7.260 | 184,619 | +0.09(+1.33%) |
Sep 05, 2018 | 7.200 | 7.200 | 7.060 | 7.165 | 86,358 | -0.07(-0.97%) |
Sep 04, 2018 | 7.238 | 7.280 | 7.200 | 7.235 | 113,516 | -0.52(-6.77%) |
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.12(-1.46%) | |
Aug 30, 2018 | 7.860 | 7.900 | 7.800 | 7.875 | 46,549 | +0.05(+0.70%) |
Aug 29, 2018 | 7.744 | 7.820 | 7.740 | 7.820 | 33,350 | +0.01(+0.13%) |
Aug 28, 2018 | 7.720 | 7.820 | 7.720 | 7.810 | 85,756 | +0.30(+3.99%) |
Aug 27, 2018 | 7.490 | 7.530 | 7.450 | 7.510 | 54,240 | +0.23(+3.16%) |
Aug 24, 2018 | 7.269 | 7.330 | 7.260 | 7.280 | 45,400 | +0.23(+3.26%) |
Aug 23, 2018 | 7.050 | 7.100 | 7.010 | 7.050 | 98,573 | -0.19(-2.62%) |
Aug 22, 2018 | 7.250 | 7.250 | 7.200 | 7.240 | 53,197 | +0.21(+2.99%) |
Aug 21, 2018 | 7.080 | 7.110 | 6.970 | 7.030 | 155,670 | +0.08(+1.15%) |
Aug 20, 2018 | 6.950 | 7.000 | 6.904 | 6.950 | 136,957 | +0.17(+2.51%) |
Aug 17, 2018 | 6.780 | 6.810 | 6.700 | 6.780 | 59,800 | +0.00(+0.00%) |
Aug 16, 2018 | 6.531 | 6.960 | 6.525 | 6.780 | 174,285 | +0.24(+3.67%) |
Aug 15, 2018 | 6.490 | 6.550 | 6.450 | 6.540 | 186,693 | -0.12(-1.80%) |
Aug 14, 2018 | 6.700 | 6.710 | 6.600 | 6.660 | 146,484 | -0.09(-1.41%) |
Aug 13, 2018 | 6.780 | 6.810 | 6.730 | 6.755 | 80,663 | -0.24(-3.36%) |
Aug 10, 2018 | 6.930 | 7.030 | 6.900 | 6.990 | 128,000 | -0.33(-4.44%) |
Aug 09, 2018 | 7.275 | 7.370 | 7.275 | 7.315 | 93,138 | +0.01(+0.07%) |
Aug 08, 2018 | 7.200 | 7.340 | 7.180 | 7.310 | 100,229 | +0.33(+4.80%) |
Aug 07, 2018 | 6.850 | 7.000 | 6.830 | 6.975 | 160,548 | +0.42(+6.49%) |
Aug 06, 2018 | 6.540 | 6.560 | 6.510 | 6.550 | 132,112 | -0.19(-2.82%) |
Aug 03, 2018 | 6.770 | 6.780 | 6.700 | 6.740 | 225,900 | -0.16(-2.32%) |
Aug 02, 2018 | 6.850 | 6.910 | 6.830 | 6.900 | 571,272 | -0.10(-1.43%) |