Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.013 | 6.213 | 5.994 | 6.073 | 470,177 | +0.11(+1.84%) |
Oct 30, 2018 | 5.944 | 6.203 | 5.865 | 5.964 | 586,835 | -0.01(-0.17%) |
Oct 29, 2018 | 6.133 | 6.253 | 5.864 | 5.974 | 910,084 | -0.07(-1.15%) |
Oct 26, 2018 | 5.944 | 6.193 | 5.854 | 6.043 | 471,390 | -0.04(-0.66%) |
Oct 25, 2018 | 5.914 | 6.173 | 5.814 | 6.083 | 584,651 | +0.32(+5.63%) |
Oct 24, 2018 | 6.382 | 6.407 | 5.754 | 5.759 | 824,900 | -0.65(-10.19%) |
Oct 23, 2018 | 6.472 | 6.512 | 6.243 | 6.412 | 599,554 | -0.18(-2.72%) |
Oct 22, 2018 | 6.632 | 6.632 | 6.492 | 6.592 | 440,523 | -0.01(-0.15%) |
Oct 19, 2018 | 6.692 | 6.771 | 6.542 | 6.602 | 411,225 | -0.05(-0.75%) |
Oct 18, 2018 | 6.881 | 6.951 | 6.622 | 6.652 | 608,158 | -0.31(-4.44%) |
Oct 17, 2018 | 7.061 | 7.081 | 6.861 | 6.961 | 675,341 | -0.11(-1.55%) |
Oct 16, 2018 | 6.891 | 7.091 | 6.891 | 7.071 | 485,039 | +0.22(+3.20%) |
Oct 15, 2018 | 6.592 | 6.931 | 6.592 | 6.851 | 616,121 | +0.24(+3.62%) |
Oct 12, 2018 | 6.921 | 6.921 | 6.602 | 6.612 | 587,808 | -0.19(-2.79%) |
Oct 11, 2018 | 6.562 | 6.991 | 6.387 | 6.801 | 1,262,626 | +0.24(+3.65%) |
Oct 10, 2018 | 7.061 | 7.110 | 6.552 | 6.562 | 1,527,659 | -0.57(-7.97%) |
Oct 09, 2018 | 7.420 | 7.489 | 7.110 | 7.130 | 837,468 | -0.29(-3.90%) |
Oct 08, 2018 | 7.589 | 7.589 | 7.350 | 7.420 | 778,457 | -0.22(-2.87%) |
Oct 05, 2018 | 7.749 | 7.809 | 7.539 | 7.639 | 516,112 | -0.11(-1.42%) |
Oct 04, 2018 | 7.898 | 7.998 | 7.729 | 7.749 | 458,430 | -0.19(-2.39%) |
Oct 03, 2018 | 8.008 | 8.093 | 7.898 | 7.938 | 456,239 | -0.06(-0.75%) |
Oct 02, 2018 | 8.048 | 8.237 | 7.968 | 7.998 | 428,945 | -0.06(-0.74%) |
Oct 01, 2018 | 8.168 | 8.178 | 8.018 | 8.058 | 411,103 | -0.09(-1.10%) |
Sep 28, 2018 | 7.978 | 8.297 | 7.933 | 8.148 | 631,728 | +0.11(+1.36%) |
Sep 27, 2018 | 8.158 | 8.158 | 7.988 | 8.038 | 329,454 | -0.11(-1.35%) |
Sep 26, 2018 | 8.197 | 8.272 | 8.048 | 8.148 | 373,493 | -0.08(-0.97%) |
Sep 25, 2018 | 8.427 | 8.467 | 8.143 | 8.227 | 588,030 | -0.17(-2.02%) |
Sep 24, 2018 | 8.407 | 8.497 | 8.287 | 8.397 | 993,358 | -0.03(-0.35%) |
Sep 21, 2018 | 8.377 | 8.566 | 8.178 | 8.427 | 1,471,126 | +0.13(+1.56%) |
Sep 20, 2018 | 8.078 | 8.297 | 7.958 | 8.297 | 898,189 | +0.32(+4.00%) |
Sep 19, 2018 | 7.938 | 8.098 | 7.938 | 7.978 | 492,398 | +0.01(+0.13%) |
Sep 18, 2018 | 8.028 | 8.048 | 7.888 | 7.968 | 423,142 | -0.02(-0.25%) |
Sep 17, 2018 | 7.978 | 8.148 | 7.973 | 7.988 | 446,438 | +0.01(+0.12%) |
Sep 14, 2018 | 7.908 | 7.998 | 7.799 | 7.978 | 461,162 | +0.06(+0.76%) |
Sep 13, 2018 | 8.068 | 8.138 | 7.903 | 7.918 | 431,375 | -0.10(-1.24%) |
Sep 12, 2018 | 7.809 | 8.033 | 7.779 | 8.018 | 572,559 | +0.22(+2.81%) |
Sep 11, 2018 | 7.928 | 7.948 | 7.739 | 7.799 | 455,882 | -0.19(-2.37%) |
Sep 10, 2018 | 8.028 | 8.133 | 7.968 | 7.988 | 405,313 | -0.02(-0.25%) |
Sep 07, 2018 | 7.918 | 8.018 | 7.848 | 8.008 | 1,205,198 | +0.08(+1.01%) |
Sep 06, 2018 | 7.988 | 8.078 | 7.918 | 7.928 | 679,723 | -0.06(-0.75%) |
Sep 05, 2018 | 7.988 | 8.048 | 7.918 | 7.988 | 661,441 | +0.00(+0.00%) |
Sep 04, 2018 | 8.217 | 8.217 | 7.958 | 7.988 | 601,365 | -0.21(-2.55%) |
Aug 31, 2018 | 8.197 | 8.197 | 8.197 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.415 | 8.447 | 8.108 | 8.138 | 552,582 | -0.31(-3.63%) |
Aug 29, 2018 | 8.435 | 8.504 | 8.405 | 8.445 | 659,357 | +0.01(+0.12%) |
Aug 28, 2018 | 8.435 | 8.554 | 8.287 | 8.435 | 958,223 | +0.06(+0.71%) |
Aug 27, 2018 | 8.168 | 8.514 | 8.168 | 8.376 | 1,100,901 | +0.26(+3.17%) |
Aug 24, 2018 | 8.029 | 8.138 | 7.980 | 8.118 | 963,297 | +0.16(+1.99%) |
Aug 23, 2018 | 7.673 | 8.054 | 7.673 | 7.960 | 980,865 | +0.24(+3.08%) |
Aug 22, 2018 | 7.742 | 7.900 | 7.425 | 7.722 | 1,787,413 | -0.31(-3.82%) |
Aug 21, 2018 | 8.108 | 8.207 | 7.841 | 8.029 | 1,663,809 | +0.08(+1.00%) |
Aug 20, 2018 | 8.029 | 8.118 | 7.643 | 7.950 | 1,493,457 | +0.03(+0.37%) |
Aug 17, 2018 | 7.257 | 8.014 | 7.099 | 7.920 | 2,420,011 | +0.78(+10.96%) |
Aug 16, 2018 | 7.960 | 8.168 | 7.089 | 7.138 | 6,822,944 | +0.38(+5.56%) |
Aug 15, 2018 | 6.950 | 6.980 | 6.683 | 6.762 | 502,614 | -0.22(-3.12%) |
Aug 14, 2018 | 6.920 | 7.059 | 6.891 | 6.980 | 469,456 | +0.10(+1.44%) |
Aug 13, 2018 | 7.267 | 7.299 | 6.881 | 6.881 | 514,291 | -0.40(-5.44%) |
Aug 10, 2018 | 7.376 | 7.376 | 7.227 | 7.277 | 289,787 | -0.17(-2.26%) |
Aug 09, 2018 | 7.455 | 7.534 | 7.376 | 7.445 | 397,033 | -0.03(-0.40%) |
Aug 08, 2018 | 7.702 | 7.702 | 7.475 | 7.475 | 343,338 | -0.23(-2.96%) |
Aug 07, 2018 | 7.722 | 7.891 | 7.693 | 7.702 | 464,110 | +0.03(+0.39%) |
Aug 06, 2018 | 7.613 | 7.712 | 7.554 | 7.673 | 519,246 | +0.04(+0.52%) |
Aug 03, 2018 | 7.465 | 7.801 | 7.465 | 7.633 | 886,431 | +0.18(+2.39%) |
Aug 02, 2018 | 7.574 | 7.633 | 7.336 | 7.455 | 604,456 | -0.19(-2.46%) |