Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.176 | 7.176 | 7.176 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.160 | 7.203 | 7.142 | 7.187 | 741,347 | +0.03(+0.37%) |
Aug 29, 2018 | 7.139 | 7.176 | 7.112 | 7.160 | 1,080,407 | +0.04(+0.60%) |
Aug 28, 2018 | 7.134 | 7.150 | 7.102 | 7.118 | 703,558 | -0.01(-0.15%) |
Aug 27, 2018 | 7.165 | 7.192 | 7.112 | 7.128 | 1,354,544 | -0.03(-0.44%) |
Aug 24, 2018 | 7.219 | 7.224 | 7.144 | 7.160 | 686,162 | -0.06(-0.81%) |
Aug 23, 2018 | 7.245 | 7.250 | 7.187 | 7.219 | 528,884 | -0.02(-0.29%) |
Aug 22, 2018 | 7.240 | 7.261 | 7.219 | 7.240 | 457,596 | +0.01(+0.07%) |
Aug 21, 2018 | 7.234 | 7.272 | 7.208 | 7.234 | 831,449 | +0.02(+0.22%) |
Aug 20, 2018 | 7.213 | 7.261 | 7.203 | 7.219 | 796,237 | +0.00(+0.00%) |
Aug 17, 2018 | 7.208 | 7.229 | 7.192 | 7.219 | 621,163 | +0.00(+0.00%) |
Aug 16, 2018 | 7.229 | 7.240 | 7.208 | 7.219 | 983,104 | +0.05(+0.67%) |
Aug 15, 2018 | 7.134 | 7.171 | 7.112 | 7.171 | 1,164,982 | +0.04(+0.52%) |
Aug 14, 2018 | 7.139 | 7.155 | 7.112 | 7.134 | 885,072 | +0.01(+0.15%) |
Aug 13, 2018 | 7.160 | 7.181 | 7.123 | 7.123 | 1,086,264 | -0.01(-0.15%) |
Aug 10, 2018 | 7.059 | 7.160 | 7.033 | 7.134 | 1,538,873 | +0.07(+0.98%) |
Aug 09, 2018 | 7.065 | 7.085 | 7.034 | 7.065 | 1,028,257 | -0.01(-0.07%) |
Aug 08, 2018 | 7.080 | 7.091 | 7.049 | 7.070 | 596,115 | +0.01(+0.07%) |
Aug 07, 2018 | 7.054 | 7.085 | 7.044 | 7.065 | 694,131 | +0.03(+0.37%) |
Aug 06, 2018 | 7.091 | 7.096 | 7.034 | 7.039 | 1,126,789 | +0.01(+0.07%) |
Aug 03, 2018 | 7.075 | 7.106 | 6.956 | 7.034 | 827,651 | +0.02(+0.30%) |
Aug 02, 2018 | 6.987 | 7.028 | 6.956 | 7.013 | 609,157 | +0.03(+0.37%) |
Aug 01, 2018 | 7.013 | 7.044 | 6.951 | 6.987 | 631,372 | -0.02(-0.30%) |
Jul 31, 2018 | 7.023 | 7.044 | 6.961 | 7.008 | 988,045 | -0.02(-0.22%) |
Jul 30, 2018 | 7.013 | 7.028 | 6.966 | 7.023 | 698,057 | +0.04(+0.59%) |
Jul 27, 2018 | 6.997 | 7.018 | 6.956 | 6.982 | 1,033,744 | -0.04(-0.52%) |
Jul 26, 2018 | 7.054 | 7.065 | 6.987 | 7.018 | 563,577 | -0.03(-0.37%) |
Jul 25, 2018 | 7.023 | 7.044 | 6.992 | 7.044 | 634,495 | +0.05(+0.67%) |
Jul 24, 2018 | 6.971 | 7.013 | 6.956 | 6.997 | 876,672 | +0.05(+0.67%) |
Jul 23, 2018 | 7.034 | 7.044 | 6.930 | 6.951 | 967,293 | -0.05(-0.74%) |
Jul 20, 2018 | 6.982 | 7.018 | 6.956 | 7.002 | 1,032,853 | +0.02(+0.22%) |
Jul 19, 2018 | 7.002 | 7.034 | 6.951 | 6.987 | 1,209,369 | +0.01(+0.15%) |
Jul 18, 2018 | 6.847 | 6.987 | 6.847 | 6.976 | 1,539,610 | +0.14(+2.05%) |
Jul 17, 2018 | 6.790 | 6.852 | 6.790 | 6.836 | 620,310 | +0.04(+0.61%) |
Jul 16, 2018 | 6.795 | 6.811 | 6.779 | 6.795 | 460,290 | +0.02(+0.23%) |
Jul 13, 2018 | 6.743 | 6.795 | 6.743 | 6.779 | 714,590 | +0.03(+0.46%) |
Jul 12, 2018 | 6.743 | 6.764 | 6.707 | 6.748 | 547,820 | +0.02(+0.23%) |
Jul 11, 2018 | 6.696 | 6.743 | 6.696 | 6.733 | 3,598,261 | +0.03(+0.46%) |
Jul 10, 2018 | 6.712 | 6.733 | 6.696 | 6.702 | 654,617 | +0.01(+0.08%) |
Jul 09, 2018 | 6.691 | 6.728 | 6.681 | 6.696 | 539,993 | +0.02(+0.23%) |
Jul 06, 2018 | 6.650 | 6.703 | 6.645 | 6.681 | 629,101 | +0.01(+0.16%) |
Jul 05, 2018 | 6.696 | 6.696 | 6.639 | 6.670 | 453,864 | -0.02(-0.23%) |
Jul 03, 2018 | 6.686 | 6.686 | 6.686 | 0 | +0.09(+1.42%) | |
Jul 02, 2018 | 6.556 | 6.593 | 6.515 | 6.593 | 804,067 | +0.03(+0.47%) |
Jun 29, 2018 | 6.562 | 6.593 | 6.546 | 6.562 | 1,039,611 | +0.02(+0.24%) |
Jun 28, 2018 | 6.645 | 6.645 | 6.515 | 6.546 | 1,085,551 | -0.07(-1.10%) |
Jun 27, 2018 | 6.728 | 6.759 | 6.608 | 6.619 | 1,526,801 | -0.11(-1.62%) |
Jun 26, 2018 | 6.655 | 6.733 | 6.639 | 6.728 | 1,954,521 | +0.11(+1.65%) |
Jun 25, 2018 | 6.619 | 6.631 | 6.572 | 6.619 | 1,564,202 | +0.01(+0.16%) |
Jun 22, 2018 | 6.567 | 6.634 | 6.567 | 6.608 | 1,119,920 | +0.05(+0.71%) |
Jun 21, 2018 | 6.525 | 6.608 | 6.510 | 6.562 | 1,091,215 | +0.03(+0.40%) |
Jun 20, 2018 | 6.489 | 6.556 | 6.489 | 6.536 | 1,180,194 | +0.07(+1.12%) |
Jun 19, 2018 | 6.447 | 6.499 | 6.421 | 6.463 | 1,237,854 | +0.02(+0.32%) |
Jun 18, 2018 | 6.494 | 6.500 | 6.396 | 6.442 | 963,532 | -0.05(-0.80%) |
Jun 15, 2018 | 6.473 | 6.432 | 6.494 | 1,438,080 | +0.02(+0.32%) | |
Jun 14, 2018 | 6.453 | 6.504 | 6.447 | 6.473 | 1,666,987 | +0.02(+0.32%) |
Jun 13, 2018 | 6.307 | 6.468 | 6.302 | 6.453 | 2,849,034 | +0.15(+2.30%) |
Jun 12, 2018 | 6.271 | 6.338 | 6.261 | 6.307 | 8,557,872 | -0.12(-1.94%) |
Jun 11, 2018 | 6.401 | 6.447 | 6.385 | 6.432 | 598,255 | +0.03(+0.49%) |
Jun 08, 2018 | 6.396 | 6.437 | 6.359 | 6.401 | 636,653 | +0.00(+0.00%) |
Jun 07, 2018 | 6.406 | 6.427 | 6.375 | 6.401 | 629,413 | -0.03(-0.40%) |
Jun 06, 2018 | 6.432 | 6.354 | 6.427 | 580,098 | +0.04(+0.65%) | |
Jun 05, 2018 | 6.396 | 6.416 | 6.349 | 6.385 | 735,142 | -0.03(-0.40%) |
Jun 04, 2018 | 6.442 | 6.484 | 6.354 | 6.411 | 838,428 | -0.02(-0.32%) |