Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.170 | 6.340 | 6.155 | 6.270 | 946,900 | +0.09(+1.46%) |
Sep 27, 2018 | 6.120 | 6.240 | 6.050 | 6.180 | 822,422 | +0.06(+0.98%) |
Sep 26, 2018 | 6.100 | 6.260 | 6.000 | 6.120 | 1,137,956 | -0.07(-1.13%) |
Sep 25, 2018 | 6.480 | 6.540 | 6.180 | 6.190 | 1,507,029 | -0.26(-4.03%) |
Sep 24, 2018 | 6.350 | 6.540 | 6.290 | 6.450 | 1,154,824 | +0.04(+0.62%) |
Sep 21, 2018 | 6.590 | 6.610 | 6.290 | 6.410 | 4,385,300 | -0.16(-2.44%) |
Sep 20, 2018 | 6.390 | 6.610 | 6.280 | 6.570 | 1,931,953 | +0.15(+2.34%) |
Sep 19, 2018 | 5.980 | 6.480 | 5.950 | 6.420 | 1,939,168 | +0.42(+7.00%) |
Sep 18, 2018 | 5.930 | 6.050 | 5.810 | 6.000 | 2,036,167 | +0.12(+2.04%) |
Sep 17, 2018 | 5.600 | 6.060 | 5.450 | 5.880 | 3,446,612 | +0.26(+4.72%) |
Sep 14, 2018 | 6.010 | 6.060 | 5.600 | 5.615 | 2,831,200 | -0.38(-6.26%) |
Sep 13, 2018 | 5.800 | 6.320 | 5.690 | 5.990 | 6,116,639 | -1.31(-17.95%) |
Sep 12, 2018 | 7.350 | 7.430 | 7.180 | 7.300 | 1,377,618 | -0.12(-1.62%) |
Sep 11, 2018 | 7.380 | 7.490 | 7.160 | 7.420 | 817,687 | +0.01(+0.13%) |
Sep 10, 2018 | 7.400 | 7.440 | 7.150 | 7.410 | 807,743 | +0.05(+0.68%) |
Sep 07, 2018 | 7.670 | 7.670 | 7.320 | 7.360 | 886,100 | -0.33(-4.29%) |
Sep 06, 2018 | 7.910 | 7.975 | 7.420 | 7.690 | 1,391,513 | -0.24(-3.03%) |
Sep 05, 2018 | 7.830 | 7.980 | 7.605 | 7.930 | 1,313,547 | +0.10(+1.28%) |
Sep 04, 2018 | 7.820 | 7.920 | 7.580 | 7.830 | 1,154,848 | +0.00(+0.00%) |
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 7.940 | 8.000 | 7.830 | 7.840 | 723,327 | -0.09(-1.13%) |
Aug 29, 2018 | 8.030 | 8.070 | 7.780 | 7.930 | 784,987 | -0.07(-0.88%) |
Aug 28, 2018 | 8.040 | 8.100 | 7.910 | 8.000 | 761,803 | -0.06(-0.74%) |
Aug 27, 2018 | 7.740 | 8.110 | 7.680 | 8.060 | 1,179,660 | +0.36(+4.68%) |
Aug 24, 2018 | 7.820 | 7.850 | 7.610 | 7.700 | 812,300 | -0.06(-0.77%) |
Aug 23, 2018 | 7.890 | 7.950 | 7.720 | 7.760 | 712,487 | -0.17(-2.14%) |
Aug 22, 2018 | 7.890 | 8.021 | 7.810 | 7.930 | 751,636 | +0.02(+0.25%) |
Aug 21, 2018 | 7.660 | 7.990 | 7.560 | 7.910 | 1,210,609 | +0.24(+3.13%) |
Aug 20, 2018 | 7.890 | 7.890 | 7.640 | 7.670 | 837,776 | -0.14(-1.79%) |
Aug 17, 2018 | 7.910 | 7.940 | 7.750 | 7.810 | 1,372,500 | -0.08(-1.01%) |
Aug 16, 2018 | 7.820 | 7.970 | 7.550 | 7.890 | 1,079,673 | +0.06(+0.77%) |
Aug 15, 2018 | 7.790 | 7.930 | 7.630 | 7.830 | 1,243,657 | -0.03(-0.38%) |
Aug 14, 2018 | 8.160 | 8.260 | 7.720 | 7.860 | 2,054,245 | -0.28(-3.44%) |
Aug 13, 2018 | 8.250 | 8.410 | 8.080 | 8.140 | 1,657,100 | +0.01(+0.12%) |
Aug 10, 2018 | 8.060 | 8.250 | 7.940 | 8.130 | 1,370,100 | +0.06(+0.74%) |
Aug 09, 2018 | 8.250 | 8.390 | 8.030 | 8.070 | 4,027,180 | -0.15(-1.82%) |
Aug 08, 2018 | 8.510 | 8.530 | 8.150 | 8.220 | 9,013,052 | -0.71(-7.95%) |
Aug 07, 2018 | 8.970 | 9.000 | 8.700 | 8.930 | 1,168,484 | -0.01(-0.11%) |
Aug 06, 2018 | 9.180 | 9.420 | 8.880 | 8.940 | 1,987,082 | -0.24(-2.61%) |
Aug 03, 2018 | 8.460 | 9.290 | 8.430 | 9.180 | 3,224,700 | +0.75(+8.90%) |
Aug 02, 2018 | 7.690 | 8.480 | 7.620 | 8.430 | 2,029,340 | +0.67(+8.63%) |
Aug 01, 2018 | 7.830 | 7.900 | 7.560 | 7.760 | 1,735,666 | -0.23(-2.88%) |
Jul 31, 2018 | 8.000 | 8.400 | 7.360 | 7.990 | 8,790,571 | -0.32(-3.85%) |
Jul 30, 2018 | 7.650 | 8.310 | 7.420 | 8.310 | 1,752,444 | +0.65(+8.49%) |
Jul 27, 2018 | 7.640 | 7.680 | 7.305 | 7.660 | 1,835,000 | +0.25(+3.37%) |
Jul 26, 2018 | 7.350 | 7.540 | 7.130 | 7.410 | 1,244,208 | +0.09(+1.23%) |
Jul 25, 2018 | 7.770 | 7.310 | 7.320 | 1,382,119 | -0.32(-4.19%) | |
Jul 24, 2018 | 7.970 | 8.059 | 7.500 | 7.640 | 1,714,295 | -0.32(-4.02%) |
Jul 23, 2018 | 8.280 | 8.350 | 7.820 | 7.960 | 1,268,726 | -0.30(-3.63%) |
Jul 20, 2018 | 8.350 | 8.480 | 8.230 | 8.260 | 819,577 | -0.13(-1.55%) |
Jul 19, 2018 | 8.280 | 8.390 | 8.185 | 8.390 | 700,690 | +0.10(+1.21%) |
Jul 18, 2018 | 8.190 | 8.305 | 8.081 | 8.290 | 594,038 | +0.07(+0.85%) |
Jul 17, 2018 | 8.330 | 8.332 | 7.920 | 8.220 | 1,208,167 | -0.14(-1.67%) |
Jul 16, 2018 | 8.350 | 8.410 | 8.270 | 8.360 | 1,029,593 | +0.04(+0.48%) |
Jul 13, 2018 | 8.350 | 8.400 | 8.275 | 8.320 | 801,082 | -0.05(-0.60%) |
Jul 12, 2018 | 8.400 | 8.440 | 8.289 | 8.370 | 825,971 | +0.04(+0.48%) |
Jul 11, 2018 | 8.340 | 8.449 | 8.265 | 8.330 | 817,316 | -0.05(-0.60%) |
Jul 10, 2018 | 8.580 | 8.580 | 8.230 | 8.380 | 797,434 | -0.10(-1.18%) |
Jul 09, 2018 | 8.520 | 8.600 | 8.380 | 8.480 | 641,483 | -0.02(-0.24%) |
Jul 06, 2018 | 8.420 | 8.570 | 8.340 | 8.500 | 743,587 | +0.07(+0.83%) |
Jul 05, 2018 | 8.490 | 8.270 | 8.430 | 959,132 | +0.10(+1.20%) | |
Jul 03, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.21(+2.59%) |