Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.110 | 6.150 | 5.760 | 5.850 | 47,400 | -0.29(-4.66%) |
Sep 27, 2018 | 6.170 | 6.228 | 6.116 | 6.136 | 53,376 | -0.17(-2.76%) |
Sep 26, 2018 | 6.240 | 6.310 | 6.190 | 6.310 | 21,021 | +0.17(+2.77%) |
Sep 25, 2018 | 6.020 | 6.180 | 6.020 | 6.140 | 11,049 | -0.00(-0.00%) |
Sep 24, 2018 | 6.170 | 6.197 | 6.029 | 6.140 | 22,473 | -0.37(-5.68%) |
Sep 21, 2018 | 6.520 | 6.715 | 6.270 | 6.510 | 30,000 | -0.21(-3.07%) |
Sep 20, 2018 | 6.480 | 6.716 | 6.480 | 6.716 | 9,034 | +0.18(+2.70%) |
Sep 19, 2018 | 6.800 | 6.820 | 6.526 | 6.540 | 22,204 | -0.34(-4.94%) |
Sep 18, 2018 | 6.792 | 6.955 | 6.720 | 6.880 | 14,038 | -0.31(-4.31%) |
Sep 17, 2018 | 6.960 | 7.204 | 6.960 | 7.190 | 7,565 | +0.03(+0.36%) |
Sep 14, 2018 | 7.254 | 7.450 | 7.045 | 7.164 | 3,600 | -0.04(-0.50%) |
Sep 13, 2018 | 7.080 | 7.300 | 7.000 | 7.200 | 27,310 | +0.40(+5.85%) |
Sep 12, 2018 | 6.860 | 6.860 | 6.540 | 6.802 | 17,629 | -0.27(-3.79%) |
Sep 11, 2018 | 7.070 | 7.090 | 7.060 | 7.070 | 2,166 | -0.59(-7.70%) |
Sep 10, 2018 | 7.400 | 7.676 | 7.400 | 7.660 | 3,359 | +0.07(+0.92%) |
Sep 07, 2018 | 7.810 | 7.900 | 7.560 | 7.590 | 43,800 | +0.03(+0.40%) |
Sep 06, 2018 | 7.310 | 7.829 | 7.310 | 7.560 | 15,922 | +0.23(+3.14%) |
Sep 05, 2018 | 7.310 | 7.340 | 7.242 | 7.330 | 3,930 | +0.15(+2.02%) |
Sep 04, 2018 | 6.830 | 7.190 | 6.765 | 7.185 | 19,550 | +0.17(+2.37%) |
Aug 31, 2018 | 7.019 | 7.019 | 7.019 | 0 | +0.10(+1.44%) | |
Aug 30, 2018 | 7.060 | 7.060 | 6.845 | 6.920 | 2,061 | -0.14(-1.99%) |
Aug 29, 2018 | 7.260 | 7.280 | 7.051 | 7.060 | 6,031 | -0.35(-4.72%) |
Aug 28, 2018 | 7.270 | 7.490 | 7.270 | 7.410 | 3,457 | +0.10(+1.37%) |
Aug 27, 2018 | 7.320 | 7.420 | 7.310 | 7.310 | 10,772 | -0.12(-1.62%) |
Aug 24, 2018 | 7.310 | 7.430 | 7.200 | 7.430 | 53,300 | -0.23(-3.00%) |
Aug 23, 2018 | 7.780 | 7.780 | 7.610 | 7.660 | 24,324 | +0.03(+0.39%) |
Aug 22, 2018 | 7.910 | 8.053 | 7.620 | 7.630 | 11,520 | -0.84(-9.92%) |
Aug 21, 2018 | 8.280 | 8.470 | 8.221 | 8.470 | 5,034 | -0.15(-1.72%) |
Aug 20, 2018 | 8.750 | 8.750 | 8.540 | 8.618 | 4,146 | -0.13(-1.51%) |
Aug 17, 2018 | 8.510 | 8.840 | 8.510 | 8.750 | 4,400 | -0.04(-0.45%) |
Aug 16, 2018 | 8.900 | 8.970 | 8.770 | 8.790 | 2,694 | -0.16(-1.79%) |
Aug 15, 2018 | 8.600 | 9.100 | 8.560 | 8.950 | 27,051 | +0.74(+9.01%) |
Aug 14, 2018 | 7.870 | 8.280 | 7.810 | 8.210 | 8,401 | +0.02(+0.24%) |
Aug 13, 2018 | 8.160 | 8.680 | 8.160 | 8.190 | 19,347 | +0.16(+1.99%) |
Aug 10, 2018 | 8.140 | 8.150 | 8.000 | 8.030 | 6,000 | -0.42(-4.97%) |
Aug 09, 2018 | 8.220 | 8.450 | 8.190 | 8.450 | 7,516 | +0.08(+0.94%) |
Aug 08, 2018 | 8.010 | 8.510 | 8.010 | 8.371 | 31,504 | +0.75(+9.86%) |
Aug 07, 2018 | 7.580 | 7.620 | 7.500 | 7.620 | 6,015 | -0.09(-1.19%) |
Aug 06, 2018 | 7.640 | 7.712 | 7.388 | 7.712 | 18,302 | -0.08(-1.00%) |
Aug 03, 2018 | 7.740 | 7.930 | 7.680 | 7.790 | 4,100 | +0.13(+1.70%) |
Aug 02, 2018 | 8.250 | 8.250 | 7.634 | 7.660 | 5,263 | -0.44(-5.44%) |
Aug 01, 2018 | 8.100 | 8.250 | 7.970 | 8.100 | 27,434 | +0.29(+3.71%) |
Jul 31, 2018 | 7.750 | 7.859 | 7.670 | 7.810 | 11,841 | +0.41(+5.53%) |
Jul 30, 2018 | 7.290 | 7.400 | 7.260 | 7.400 | 4,565 | -0.42(-5.37%) |
Jul 27, 2018 | 7.630 | 7.940 | 7.540 | 7.820 | 25,200 | +0.32(+4.28%) |
Jul 26, 2018 | 7.660 | 7.670 | 7.470 | 7.499 | 18,049 | -0.16(-2.10%) |
Jul 25, 2018 | 7.840 | 7.970 | 7.550 | 7.660 | 30,077 | -0.28(-3.53%) |
Jul 24, 2018 | 8.100 | 8.100 | 7.740 | 7.940 | 6,558 | -0.25(-3.05%) |
Jul 23, 2018 | 7.840 | 8.215 | 7.660 | 8.190 | 36,285 | +0.14(+1.74%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.960 | 8.050 | 1,306 | -0.07(-0.86%) |
Jul 19, 2018 | 8.260 | 8.260 | 7.880 | 8.120 | 16,960 | -0.05(-0.61%) |
Jul 18, 2018 | 8.560 | 8.700 | 8.150 | 8.170 | 13,180 | -0.28(-3.31%) |
Jul 17, 2018 | 8.670 | 8.700 | 8.291 | 8.450 | 54,740 | +0.05(+0.60%) |
Jul 16, 2018 | 8.050 | 8.500 | 8.050 | 8.400 | 26,292 | +0.76(+9.89%) |
Jul 13, 2018 | 7.599 | 7.644 | 7.447 | 7.644 | 24,401 | -0.14(-1.75%) |
Jul 12, 2018 | 7.810 | 8.140 | 7.700 | 7.780 | 16,176 | -0.09(-1.17%) |
Jul 11, 2018 | 7.085 | 8.000 | 6.980 | 7.872 | 43,601 | +1.00(+14.59%) |
Jul 10, 2018 | 6.860 | 6.940 | 6.750 | 6.870 | 11,265 | -0.10(-1.44%) |
Jul 09, 2018 | 7.150 | 7.260 | 6.970 | 6.970 | 15,662 | -0.19(-2.67%) |
Jul 06, 2018 | 7.570 | 7.570 | 7.160 | 7.161 | 11,776 | -0.24(-3.23%) |
Jul 05, 2018 | 7.160 | 7.510 | 7.110 | 7.400 | 36,625 | +0.15(+2.00%) |
Jul 03, 2018 | 7.255 | 7.255 | 7.255 | 0 | +0.06(+0.90%) |