Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.760 | 7.250 | 6.760 | 6.800 | 48,900 | +0.10(+1.49%) |
Sep 27, 2018 | 6.970 | 7.032 | 6.700 | 6.700 | 36,735 | -0.33(-4.69%) |
Sep 26, 2018 | 7.100 | 7.250 | 6.640 | 7.030 | 33,702 | -0.04(-0.57%) |
Sep 25, 2018 | 7.000 | 7.170 | 6.960 | 7.070 | 165,757 | -0.01(-0.14%) |
Sep 24, 2018 | 7.090 | 7.170 | 6.900 | 7.080 | 79,442 | -0.09(-1.26%) |
Sep 21, 2018 | 6.820 | 7.200 | 6.820 | 7.170 | 43,300 | +0.38(+5.60%) |
Sep 20, 2018 | 7.020 | 7.040 | 6.710 | 6.790 | 28,228 | -0.17(-2.44%) |
Sep 19, 2018 | 6.640 | 7.049 | 6.620 | 6.960 | 44,506 | +0.32(+4.82%) |
Sep 18, 2018 | 7.000 | 7.100 | 6.640 | 6.640 | 158,225 | -0.36(-5.14%) |
Sep 17, 2018 | 6.950 | 7.090 | 6.950 | 7.000 | 17,639 | +0.11(+1.60%) |
Sep 14, 2018 | 7.070 | 7.240 | 6.870 | 6.890 | 28,900 | -0.21(-2.96%) |
Sep 13, 2018 | 7.075 | 7.180 | 6.965 | 7.100 | 25,854 | -0.16(-2.20%) |
Sep 12, 2018 | 7.350 | 7.350 | 7.100 | 7.260 | 8,178 | +0.07(+0.97%) |
Sep 11, 2018 | 7.110 | 7.224 | 7.000 | 7.190 | 33,114 | +0.02(+0.28%) |
Sep 10, 2018 | 7.350 | 7.350 | 7.050 | 7.170 | 81,694 | -0.18(-2.45%) |
Sep 07, 2018 | 7.250 | 7.420 | 6.930 | 7.350 | 40,200 | +0.30(+4.26%) |
Sep 06, 2018 | 7.246 | 7.250 | 6.880 | 7.050 | 91,184 | -0.10(-1.40%) |
Sep 05, 2018 | 7.465 | 7.465 | 7.150 | 7.150 | 28,333 | -0.28(-3.77%) |
Sep 04, 2018 | 7.590 | 7.750 | 7.430 | 7.430 | 23,705 | -0.25(-3.26%) |
Aug 31, 2018 | 7.680 | 7.680 | 7.680 | 0 | -0.32(-4.00%) | |
Aug 30, 2018 | 8.140 | 8.200 | 7.980 | 8.000 | 22,847 | -0.08(-0.99%) |
Aug 29, 2018 | 8.000 | 8.120 | 7.910 | 8.080 | 58,208 | +0.09(+1.13%) |
Aug 28, 2018 | 7.960 | 8.080 | 7.850 | 7.990 | 32,100 | +0.09(+1.14%) |
Aug 27, 2018 | 7.780 | 8.150 | 7.760 | 7.900 | 105,623 | +0.21(+2.73%) |
Aug 24, 2018 | 7.680 | 7.750 | 7.585 | 7.690 | 15,800 | +0.08(+1.05%) |
Aug 23, 2018 | 7.850 | 7.850 | 7.600 | 7.610 | 32,818 | -0.24(-3.06%) |
Aug 22, 2018 | 7.630 | 7.920 | 7.630 | 7.850 | 1,807 | +0.04(+0.51%) |
Aug 21, 2018 | 7.950 | 8.080 | 7.710 | 7.810 | 38,145 | -0.03(-0.38%) |
Aug 20, 2018 | 7.460 | 8.000 | 7.390 | 7.840 | 120,580 | +0.45(+6.09%) |
Aug 17, 2018 | 7.460 | 7.600 | 7.300 | 7.390 | 55,600 | +0.10(+1.37%) |
Aug 16, 2018 | 7.510 | 7.580 | 7.274 | 7.290 | 11,813 | -0.14(-1.88%) |
Aug 15, 2018 | 7.350 | 7.600 | 7.090 | 7.430 | 41,982 | +0.04(+0.47%) |
Aug 14, 2018 | 7.360 | 7.620 | 7.360 | 7.395 | 14,370 | -0.03(-0.34%) |
Aug 13, 2018 | 7.220 | 7.674 | 7.220 | 7.420 | 77,690 | +0.21(+2.91%) |
Aug 10, 2018 | 6.800 | 7.335 | 6.800 | 7.210 | 18,700 | +0.07(+0.98%) |
Aug 09, 2018 | 6.810 | 7.140 | 6.810 | 7.140 | 3,235 | +0.09(+1.28%) |
Aug 08, 2018 | 6.970 | 7.050 | 6.840 | 7.050 | 22,237 | +0.07(+1.00%) |
Aug 07, 2018 | 6.960 | 6.990 | 6.680 | 6.980 | 60,608 | +0.13(+1.90%) |
Aug 06, 2018 | 6.820 | 7.150 | 6.750 | 6.850 | 8,155 | -0.01(-0.15%) |
Aug 03, 2018 | 6.890 | 6.980 | 6.750 | 6.860 | 25,800 | +0.03(+0.44%) |
Aug 02, 2018 | 6.970 | 7.284 | 6.790 | 6.830 | 36,473 | -0.16(-2.29%) |
Aug 01, 2018 | 6.890 | 7.040 | 6.860 | 6.990 | 13,582 | +0.05(+0.72%) |
Jul 31, 2018 | 7.064 | 7.172 | 6.860 | 6.940 | 23,513 | +0.04(+0.58%) |
Jul 30, 2018 | 6.930 | 7.205 | 6.861 | 6.900 | 17,626 | -0.08(-1.15%) |
Jul 27, 2018 | 7.260 | 7.260 | 6.860 | 6.980 | 54,000 | -0.01(-0.14%) |
Jul 26, 2018 | 7.160 | 7.170 | 6.940 | 6.990 | 20,877 | -0.15(-2.10%) |
Jul 25, 2018 | 7.384 | 7.030 | 7.140 | 23,457 | +0.11(+1.56%) | |
Jul 24, 2018 | 7.230 | 7.270 | 7.030 | 7.030 | 49,251 | -0.25(-3.43%) |
Jul 23, 2018 | 7.650 | 7.650 | 7.270 | 7.280 | 146,671 | -0.37(-4.84%) |
Jul 20, 2018 | 7.500 | 7.690 | 7.500 | 7.650 | 23,083 | +0.10(+1.32%) |
Jul 19, 2018 | 7.550 | 7.690 | 7.400 | 7.550 | 1,089,702 | -0.05(-0.66%) |
Jul 18, 2018 | 7.417 | 7.700 | 7.417 | 7.600 | 64,698 | +0.14(+1.88%) |
Jul 17, 2018 | 7.490 | 7.490 | 7.200 | 7.460 | 79,763 | +0.02(+0.27%) |
Jul 16, 2018 | 7.550 | 7.820 | 7.420 | 7.440 | 46,643 | -0.15(-1.98%) |
Jul 13, 2018 | 7.210 | 7.590 | 6.850 | 7.590 | 105,020 | +0.23(+3.12%) |
Jul 12, 2018 | 7.191 | 7.639 | 7.191 | 7.360 | 68,277 | +0.02(+0.27%) |
Jul 11, 2018 | 7.190 | 7.550 | 7.190 | 7.340 | 26,069 | +0.17(+2.37%) |
Jul 10, 2018 | 7.210 | 7.390 | 7.170 | 7.170 | 16,527 | +0.02(+0.28%) |
Jul 09, 2018 | 7.530 | 7.586 | 7.140 | 7.150 | 59,343 | -0.08(-1.11%) |
Jul 06, 2018 | 7.140 | 7.230 | 7.090 | 7.230 | 25,669 | -0.03(-0.42%) |
Jul 05, 2018 | 7.100 | 7.310 | 7.100 | 7.261 | 5,884 | +0.20(+2.84%) |
Jul 03, 2018 | 7.060 | 7.060 | 7.060 | 0 | -0.14(-1.94%) |