Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.370 | 7.370 | 7.370 | 0 | -0.06(-0.81%) | |
Aug 30, 2018 | 7.430 | 7.430 | 7.430 | 7.430 | 3,252 | +0.01(+0.12%) |
Aug 29, 2018 | 7.478 | 7.500 | 7.197 | 7.421 | 5,358 | +0.06(+0.83%) |
Aug 28, 2018 | 7.560 | 7.560 | 7.301 | 7.360 | 37,156 | -0.19(-2.52%) |
Aug 27, 2018 | 7.490 | 7.550 | 7.050 | 7.550 | 30,288 | +0.53(+7.55%) |
Aug 24, 2018 | 6.990 | 7.180 | 6.990 | 7.020 | 7,600 | +0.04(+0.57%) |
Aug 23, 2018 | 7.000 | 7.000 | 6.957 | 6.980 | 9,692 | +0.03(+0.43%) |
Aug 22, 2018 | 7.150 | 7.150 | 6.931 | 6.950 | 13,126 | -0.08(-1.14%) |
Aug 21, 2018 | 7.070 | 7.100 | 7.000 | 7.030 | 13,036 | -0.09(-1.26%) |
Aug 20, 2018 | 7.130 | 7.150 | 7.120 | 7.120 | 859 | +0.05(+0.71%) |
Aug 17, 2018 | 7.200 | 7.200 | 7.070 | 7.070 | 1,800 | -0.04(-0.56%) |
Aug 16, 2018 | 7.140 | 7.140 | 7.110 | 7.110 | 448 | +0.00(+0.00%) |
Aug 15, 2018 | 7.150 | 7.150 | 7.070 | 7.110 | 3,949 | +0.04(+0.57%) |
Aug 14, 2018 | 7.060 | 7.199 | 7.050 | 7.070 | 5,218 | +0.06(+0.86%) |
Aug 13, 2018 | 7.200 | 7.200 | 7.000 | 7.010 | 4,571 | -0.15(-2.09%) |
Aug 10, 2018 | 7.320 | 7.320 | 7.155 | 7.160 | 35,700 | -0.31(-4.15%) |
Aug 09, 2018 | 7.450 | 7.500 | 7.390 | 7.470 | 48,621 | -0.03(-0.40%) |
Aug 08, 2018 | 7.470 | 7.517 | 7.400 | 7.500 | 22,633 | +0.29(+4.02%) |
Aug 07, 2018 | 7.080 | 7.255 | 7.050 | 7.210 | 30,871 | +0.13(+1.79%) |
Aug 06, 2018 | 7.100 | 7.290 | 7.020 | 7.083 | 9,698 | -0.02(-0.24%) |
Aug 03, 2018 | 7.480 | 7.500 | 6.800 | 7.100 | 65,300 | -0.37(-4.95%) |
Aug 02, 2018 | 7.400 | 7.500 | 7.114 | 7.470 | 95,427 | +0.43(+6.11%) |
Aug 01, 2018 | 6.850 | 7.190 | 6.850 | 7.040 | 51,437 | +0.22(+3.23%) |
Jul 31, 2018 | 6.820 | 6.841 | 6.820 | 6.820 | 1,571 | +0.00(+0.00%) |
Jul 30, 2018 | 6.820 | 6.880 | 6.820 | 6.820 | 934 | +0.00(+0.00%) |
Jul 27, 2018 | 113 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 6.850 | 6.850 | 6.850 | 113 | +0.15(+2.24%) | |
Jul 25, 2018 | 6.720 | 6.720 | 6.640 | 6.700 | 10,870 | -0.07(-1.03%) |
Jul 24, 2018 | 6.860 | 6.860 | 6.770 | 6.770 | 2,991 | -0.11(-1.60%) |
Jul 23, 2018 | 6.880 | 6.900 | 6.880 | 6.880 | 1,112 | -0.04(-0.58%) |
Jul 20, 2018 | 6.850 | 7.045 | 6.770 | 6.920 | 14,939 | +0.02(+0.29%) |
Jul 19, 2018 | 6.990 | 7.000 | 6.862 | 6.900 | 4,647 | -0.04(-0.58%) |
Jul 18, 2018 | 6.900 | 6.976 | 6.738 | 6.940 | 12,069 | +0.14(+2.06%) |
Jul 17, 2018 | 7.110 | 7.136 | 6.410 | 6.800 | 36,718 | -0.31(-4.36%) |
Jul 16, 2018 | 7.240 | 7.320 | 7.110 | 7.110 | 2,605 | -0.19(-2.60%) |
Jul 13, 2018 | 7.420 | 7.423 | 7.300 | 7.300 | 6,025 | -0.12(-1.55%) |
Jul 12, 2018 | 7.440 | 7.440 | 7.400 | 7.415 | 2,222 | -0.01(-0.20%) |
Jul 10, 2018 | 7.430 | 7.430 | 7.430 | 7 | +0.06(+0.81%) | |
Jul 09, 2018 | 7.371 | 7.320 | 7.370 | 8,506 | +0.05(+0.68%) | |
Jul 06, 2018 | 7.360 | 7.430 | 7.299 | 7.320 | 4,974 | +0.06(+0.83%) |
Jul 05, 2018 | 7.340 | 7.340 | 7.170 | 7.260 | 6,219 | +0.05(+0.69%) |
Jul 03, 2018 | 7.210 | 7.210 | 7.210 | 0 | -0.23(-3.09%) | |
Jul 02, 2018 | 7.350 | 7.440 | 7.350 | 7.440 | 872 | +0.18(+2.48%) |
Jun 29, 2018 | 6.910 | 7.260 | 6.910 | 7.260 | 5,370 | +0.10(+1.47%) |
Jun 28, 2018 | 7.260 | 7.270 | 7.155 | 7.155 | 5,816 | +0.01(+0.07%) |
Jun 27, 2018 | 7.440 | 7.449 | 6.910 | 7.150 | 11,015 | -0.20(-2.72%) |
Jun 26, 2018 | 7.500 | 7.500 | 7.350 | 7.350 | 29,408 | -0.15(-2.00%) |
Jun 25, 2018 | 7.410 | 7.580 | 7.331 | 7.500 | 90,033 | +0.05(+0.67%) |
Jun 22, 2018 | 7.440 | 7.485 | 7.330 | 7.450 | 108,984 | +0.02(+0.27%) |
Jun 21, 2018 | 7.500 | 7.600 | 7.247 | 7.430 | 63,104 | -0.28(-3.63%) |
Jun 20, 2018 | 7.400 | 7.710 | 7.400 | 7.710 | 75,942 | +0.27(+3.63%) |
Jun 19, 2018 | 7.710 | 7.710 | 7.187 | 7.440 | 35,110 | -0.14(-1.85%) |
Jun 18, 2018 | 7.140 | 7.591 | 7.140 | 7.580 | 49,329 | +0.25(+3.41%) |
Jun 15, 2018 | 7.470 | 6.815 | 7.330 | 32,173 | +0.46(+6.70%) | |
Jun 14, 2018 | 6.824 | 6.880 | 6.800 | 6.870 | 34,435 | +0.07(+1.03%) |
Jun 13, 2018 | 6.500 | 6.800 | 6.490 | 6.800 | 43,629 | +0.23(+3.50%) |
Jun 12, 2018 | 6.323 | 6.650 | 6.221 | 6.570 | 4,251 | +0.23(+3.63%) |
Jun 11, 2018 | 6.340 | 6.390 | 6.220 | 6.340 | 9,653 | -0.09(-1.40%) |
Jun 08, 2018 | 6.430 | 6.430 | 6.430 | 6.430 | 478 | -0.06(-0.92%) |
Jun 07, 2018 | 6.400 | 6.500 | 6.400 | 6.490 | 8,572 | +0.04(+0.62%) |
Jun 06, 2018 | 6.513 | 6.739 | 6.450 | 6.450 | 15,660 | -0.15(-2.27%) |
Jun 05, 2018 | 6.500 | 6.749 | 6.500 | 6.600 | 16,157 | +0.10(+1.54%) |
Jun 04, 2018 | 6.284 | 6.500 | 6.191 | 6.500 | 33,119 | +0.17(+2.69%) |