Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.370 | 8.550 | 8.310 | 8.330 | 3,100 | +0.03(+0.36%) |
Sep 27, 2018 | 8.543 | 8.543 | 8.300 | 8.300 | 1,535 | -0.21(-2.47%) |
Sep 26, 2018 | 8.600 | 8.743 | 8.510 | 8.510 | 8,629 | +0.11(+1.31%) |
Sep 25, 2018 | 8.670 | 8.780 | 8.310 | 8.400 | 5,231 | -0.03(-0.37%) |
Sep 24, 2018 | 8.990 | 8.990 | 8.360 | 8.432 | 7,179 | -0.56(-6.21%) |
Sep 21, 2018 | 8.510 | 8.990 | 8.250 | 8.990 | 28,700 | +0.74(+8.97%) |
Sep 20, 2018 | 7.600 | 9.240 | 7.350 | 8.250 | 49,934 | +0.65(+8.55%) |
Sep 19, 2018 | 7.500 | 7.750 | 7.333 | 7.600 | 12,738 | -0.09(-1.17%) |
Sep 18, 2018 | 7.930 | 8.020 | 7.645 | 7.690 | 7,600 | -0.48(-5.88%) |
Sep 17, 2018 | 7.900 | 8.170 | 7.650 | 8.170 | 5,833 | +0.17(+2.12%) |
Sep 14, 2018 | 8.140 | 8.280 | 8.000 | 8.000 | 6,800 | -0.36(-4.31%) |
Sep 13, 2018 | 8.470 | 8.750 | 7.900 | 8.360 | 36,344 | -0.09(-1.07%) |
Sep 12, 2018 | 7.758 | 8.490 | 7.602 | 8.450 | 42,144 | +0.60(+7.64%) |
Sep 11, 2018 | 7.510 | 7.990 | 7.500 | 7.850 | 2,813 | +0.40(+5.37%) |
Sep 10, 2018 | 7.120 | 7.650 | 7.100 | 7.450 | 1,372 | +0.22(+3.04%) |
Sep 07, 2018 | 7.250 | 8.000 | 7.200 | 7.230 | 8,600 | -0.26(-3.47%) |
Sep 06, 2018 | 6.850 | 7.490 | 6.850 | 7.490 | 8,988 | +0.52(+7.46%) |
Sep 05, 2018 | 6.800 | 6.970 | 6.800 | 6.970 | 931 | +0.07(+1.01%) |
Sep 04, 2018 | 6.860 | 6.900 | 6.835 | 6.900 | 4,445 | -0.07(-1.00%) |
Aug 31, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.14(+2.05%) | |
Aug 30, 2018 | 6.850 | 6.850 | 6.830 | 6.830 | 2,650 | -0.02(-0.29%) |
Aug 29, 2018 | 6.900 | 6.900 | 6.850 | 6.850 | 539 | -0.10(-1.44%) |
Aug 28, 2018 | 6.780 | 6.970 | 6.775 | 6.950 | 4,998 | +0.17(+2.51%) |
Aug 27, 2018 | 6.970 | 6.970 | 6.780 | 6.780 | 1,565 | -0.19(-2.73%) |
Aug 24, 2018 | 6.830 | 6.970 | 6.830 | 6.970 | 5,100 | +0.18(+2.68%) |
Aug 23, 2018 | 6.800 | 6.970 | 6.788 | 6.788 | 4,949 | -0.01(-0.09%) |
Aug 22, 2018 | 6.794 | 6.794 | 6.794 | 6.794 | 533 | +0.06(+0.95%) |
Aug 21, 2018 | 6.850 | 6.850 | 6.711 | 6.730 | 4,659 | +0.10(+1.51%) |
Aug 20, 2018 | 6.640 | 6.640 | 6.630 | 6.630 | 933 | -0.05(-0.75%) |
Aug 17, 2018 | 6.680 | 6.680 | 6.680 | 59 | +0.00(+0.00%) | |
Aug 16, 2018 | 6.680 | 6.680 | 6.588 | 6.680 | 5,123 | +0.16(+2.45%) |
Aug 15, 2018 | 6.500 | 6.690 | 6.500 | 6.520 | 5,931 | -0.02(-0.23%) |
Aug 14, 2018 | 6.500 | 6.569 | 6.500 | 6.535 | 6,913 | +0.04(+0.54%) |
Aug 13, 2018 | 6.620 | 6.682 | 6.500 | 6.500 | 4,456 | -0.06(-0.91%) |
Aug 10, 2018 | 6.500 | 6.560 | 6.500 | 6.560 | 8,100 | -0.02(-0.30%) |
Aug 09, 2018 | 6.580 | 6.600 | 6.500 | 6.580 | 11,403 | -0.06(-0.90%) |
Aug 08, 2018 | 6.740 | 6.740 | 6.616 | 6.640 | 784 | -0.10(-1.48%) |
Aug 07, 2018 | 6.560 | 6.740 | 6.560 | 6.740 | 2,496 | +0.12(+1.81%) |
Aug 06, 2018 | 6.700 | 6.830 | 6.615 | 6.620 | 1,879 | -0.06(-0.90%) |
Aug 03, 2018 | 6.750 | 6.780 | 6.500 | 6.680 | 18,100 | -0.07(-1.09%) |
Aug 02, 2018 | 6.810 | 6.875 | 6.740 | 6.753 | 12,378 | -0.19(-2.69%) |
Aug 01, 2018 | 6.800 | 6.945 | 6.800 | 6.940 | 3,882 | +0.14(+2.06%) |
Jul 31, 2018 | 7.050 | 7.050 | 6.800 | 6.800 | 7,585 | -0.10(-1.45%) |
Jul 30, 2018 | 7.072 | 7.150 | 6.900 | 6.900 | 9,168 | -0.17(-2.40%) |
Jul 27, 2018 | 7.150 | 7.150 | 7.070 | 7.070 | 500 | +0.06(+0.86%) |
Jul 26, 2018 | 7.020 | 7.040 | 7.000 | 7.010 | 5,000 | -0.05(-0.71%) |
Jul 25, 2018 | 7.209 | 7.209 | 7.060 | 7.060 | 316 | -0.06(-0.83%) |
Jul 23, 2018 | 7.119 | 7.119 | 7.119 | 180 | +0.04(+0.57%) | |
Jul 20, 2018 | 6.970 | 7.288 | 6.970 | 7.079 | 2,572 | +0.18(+2.59%) |
Jul 19, 2018 | 7.060 | 7.145 | 6.900 | 6.900 | 18,932 | -0.16(-2.27%) |
Jul 18, 2018 | 6.948 | 7.149 | 6.940 | 7.060 | 7,882 | +0.09(+1.29%) |
Jul 17, 2018 | 7.000 | 7.000 | 6.871 | 6.970 | 3,471 | +0.00(+0.00%) |
Jul 16, 2018 | 6.969 | 6.970 | 6.884 | 6.970 | 3,815 | +0.10(+1.46%) |
Jul 13, 2018 | 7.060 | 7.060 | 6.870 | 6.870 | 2,423 | -0.03(-0.43%) |
Jul 12, 2018 | 7.100 | 7.400 | 6.750 | 6.900 | 14,744 | -0.28(-3.88%) |
Jul 11, 2018 | 7.400 | 7.970 | 7.178 | 7.178 | 17,400 | -0.28(-3.77%) |
Jul 10, 2018 | 7.040 | 8.085 | 7.040 | 7.460 | 36,501 | +0.50(+7.18%) |
Jul 09, 2018 | 6.879 | 7.180 | 6.879 | 6.960 | 18,414 | +0.16(+2.35%) |
Jul 06, 2018 | 6.800 | 6.853 | 6.800 | 6.800 | 1,708 | -0.06(-0.87%) |
Jul 05, 2018 | 6.800 | 6.860 | 6.750 | 6.860 | 2,389 | +0.06(+0.88%) |
Jul 03, 2018 | 6.800 | 6.800 | 6.800 | 0 | -0.07(-0.95%) |