Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.11(-1.72%) | |
Aug 30, 2018 | 6.390 | 6.668 | 6.320 | 6.400 | 7,966 | -0.02(-0.31%) |
Aug 29, 2018 | 6.820 | 7.010 | 6.420 | 6.420 | 21,847 | -0.28(-4.18%) |
Aug 28, 2018 | 6.350 | 6.890 | 6.260 | 6.700 | 210,109 | +0.43(+6.86%) |
Aug 27, 2018 | 6.400 | 6.520 | 6.110 | 6.270 | 111,509 | -0.07(-1.10%) |
Aug 24, 2018 | 6.500 | 6.500 | 6.200 | 6.340 | 5,400 | -0.12(-1.86%) |
Aug 23, 2018 | 6.497 | 6.510 | 6.220 | 6.460 | 23,355 | -0.04(-0.62%) |
Aug 22, 2018 | 6.170 | 6.519 | 6.130 | 6.500 | 18,109 | +0.25(+4.00%) |
Aug 21, 2018 | 6.300 | 6.300 | 6.231 | 6.250 | 3,026 | +0.05(+0.81%) |
Aug 20, 2018 | 6.300 | 6.300 | 6.200 | 6.200 | 3,520 | -0.10(-1.59%) |
Aug 17, 2018 | 6.470 | 6.470 | 6.240 | 6.300 | 1,500 | +0.05(+0.80%) |
Aug 16, 2018 | 6.260 | 6.500 | 6.250 | 6.250 | 7,732 | +0.01(+0.16%) |
Aug 15, 2018 | 6.370 | 6.370 | 6.030 | 6.240 | 22,552 | -0.11(-1.73%) |
Aug 14, 2018 | 6.280 | 6.480 | 6.280 | 6.350 | 15,300 | +0.04(+0.63%) |
Aug 13, 2018 | 6.470 | 6.550 | 6.310 | 6.310 | 11,351 | -0.23(-3.52%) |
Aug 10, 2018 | 6.600 | 6.600 | 6.250 | 6.540 | 2,200 | +0.13(+2.03%) |
Aug 09, 2018 | 6.500 | 6.609 | 6.410 | 6.410 | 10,347 | -0.18(-2.73%) |
Aug 08, 2018 | 6.500 | 6.800 | 6.500 | 6.590 | 45,759 | +0.09(+1.38%) |
Aug 07, 2018 | 6.740 | 6.740 | 6.400 | 6.500 | 8,458 | -0.16(-2.40%) |
Aug 06, 2018 | 6.860 | 6.860 | 6.420 | 6.660 | 12,268 | -0.15(-2.20%) |
Aug 03, 2018 | 7.150 | 7.210 | 6.810 | 6.810 | 13,700 | -0.24(-3.40%) |
Aug 02, 2018 | 7.080 | 7.179 | 7.050 | 7.050 | 8,373 | -0.15(-2.08%) |
Aug 01, 2018 | 7.030 | 7.380 | 6.920 | 7.200 | 12,576 | +0.20(+2.86%) |
Jul 31, 2018 | 6.525 | 7.000 | 6.525 | 7.000 | 19,855 | +0.20(+2.94%) |
Jul 30, 2018 | 6.540 | 6.860 | 6.540 | 6.800 | 4,925 | +0.30(+4.62%) |
Jul 27, 2018 | 6.750 | 7.000 | 6.500 | 6.500 | 10,100 | -0.45(-6.47%) |
Jul 26, 2018 | 6.840 | 6.950 | 6.650 | 6.950 | 6,852 | +0.11(+1.61%) |
Jul 25, 2018 | 6.654 | 6.840 | 6.620 | 6.840 | 6,769 | +0.00(+0.00%) |
Jul 24, 2018 | 6.630 | 6.976 | 6.630 | 6.840 | 6,048 | +0.01(+0.15%) |
Jul 23, 2018 | 6.960 | 6.960 | 6.500 | 6.830 | 27,125 | -0.15(-2.15%) |
Jul 20, 2018 | 7.282 | 7.282 | 6.900 | 6.980 | 4,141 | +0.13(+1.90%) |
Jul 19, 2018 | 6.930 | 7.050 | 6.800 | 6.850 | 16,579 | +0.01(+0.15%) |
Jul 18, 2018 | 6.780 | 6.930 | 6.760 | 6.840 | 4,941 | -0.14(-2.01%) |
Jul 17, 2018 | 6.810 | 7.010 | 6.760 | 6.980 | 35,320 | +0.22(+3.25%) |
Jul 16, 2018 | 7.520 | 7.520 | 6.620 | 6.760 | 19,939 | -0.21(-3.01%) |
Jul 13, 2018 | 7.030 | 7.153 | 6.530 | 6.970 | 31,077 | +0.48(+7.40%) |
Jul 12, 2018 | 6.950 | 7.263 | 6.430 | 6.490 | 22,961 | +0.07(+1.09%) |
Jul 11, 2018 | 6.350 | 6.700 | 6.178 | 6.420 | 33,807 | +0.03(+0.47%) |
Jul 10, 2018 | 6.965 | 7.000 | 6.180 | 6.390 | 72,998 | -0.48(-6.99%) |
Jul 09, 2018 | 7.000 | 7.350 | 6.850 | 6.870 | 18,764 | -0.13(-1.86%) |
Jul 06, 2018 | 7.000 | 7.200 | 7.000 | 7.000 | 6,480 | -0.02(-0.28%) |
Jul 05, 2018 | 7.750 | 7.750 | 6.610 | 7.020 | 33,564 | -0.69(-8.95%) |
Jul 03, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.04(+0.52%) | |
Jul 02, 2018 | 7.600 | 7.697 | 7.510 | 7.670 | 5,444 | -0.05(-0.65%) |
Jun 29, 2018 | 8.050 | 8.080 | 7.700 | 7.720 | 13,212 | +0.11(+1.45%) |
Jun 28, 2018 | 7.688 | 8.033 | 7.600 | 7.610 | 15,691 | +0.00(+0.00%) |
Jun 27, 2018 | 7.990 | 8.190 | 7.600 | 7.610 | 3,900 | -0.39(-4.87%) |
Jun 26, 2018 | 8.470 | 8.470 | 7.990 | 8.000 | 2,610 | +0.00(+0.00%) |
Jun 25, 2018 | 8.155 | 8.424 | 7.770 | 8.000 | 4,243 | -0.51(-5.99%) |
Jun 22, 2018 | 8.000 | 8.720 | 8.000 | 8.510 | 49,546 | +0.64(+8.13%) |
Jun 21, 2018 | 8.490 | 8.490 | 7.870 | 7.870 | 8,679 | -0.23(-2.84%) |
Jun 20, 2018 | 8.250 | 8.894 | 8.100 | 8.100 | 3,831 | -0.47(-5.45%) |
Jun 19, 2018 | 8.330 | 8.676 | 8.270 | 8.567 | 12,664 | +0.32(+3.84%) |
Jun 18, 2018 | 8.780 | 8.780 | 8.250 | 8.250 | 3,364 | -0.54(-6.14%) |
Jun 15, 2018 | 8.490 | 8.400 | 8.790 | 7,818 | +0.30(+3.53%) | |
Jun 14, 2018 | 8.840 | 9.223 | 8.490 | 8.490 | 15,804 | -0.52(-5.77%) |
Jun 13, 2018 | 8.763 | 9.067 | 8.763 | 9.010 | 2,681 | -0.17(-1.85%) |
Jun 12, 2018 | 8.250 | 9.180 | 8.250 | 9.180 | 9,963 | +0.68(+8.00%) |
Jun 11, 2018 | 8.560 | 8.650 | 8.260 | 8.500 | 5,390 | -0.16(-1.85%) |
Jun 08, 2018 | 8.510 | 9.044 | 8.500 | 8.660 | 2,770 | +0.02(+0.23%) |
Jun 07, 2018 | 8.970 | 8.970 | 8.450 | 8.640 | 6,179 | -0.36(-4.00%) |
Jun 06, 2018 | 9.100 | 9.220 | 8.880 | 9.000 | 51,642 | -0.15(-1.64%) |
Jun 05, 2018 | 9.253 | 9.500 | 9.100 | 9.150 | 9,833 | -0.17(-1.82%) |
Jun 04, 2018 | 9.380 | 9.600 | 9.310 | 9.320 | 2,861 | -0.28(-2.92%) |