Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.142 | 7.211 | 7.142 | 7.211 | 1,316 | +0.25(+3.55%) |
Sep 27, 2018 | 7.023 | 7.053 | 6.925 | 6.964 | 4,593 | -0.09(-1.24%) |
Sep 26, 2018 | 6.757 | 7.052 | 6.721 | 7.052 | 9,603 | +0.37(+5.49%) |
Sep 25, 2018 | 6.655 | 6.767 | 6.655 | 6.684 | 21,012 | +0.25(+3.83%) |
Sep 24, 2018 | 6.438 | 6.438 | 6.438 | 6.438 | 63 | +0.00(+0.00%) |
Sep 21, 2018 | 6.389 | 6.468 | 6.389 | 6.438 | 4,361 | +0.07(+1.08%) |
Sep 20, 2018 | 6.448 | 6.448 | 6.369 | 6.369 | 1,048 | -0.14(-2.12%) |
Sep 19, 2018 | 6.704 | 6.704 | 6.507 | 6.507 | 2,746 | -0.39(-5.70%) |
Sep 18, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 7,334 | -0.08(-1.08%) |
Sep 17, 2018 | 6.852 | 6.975 | 6.823 | 6.975 | 14,450 | +0.01(+0.21%) |
Sep 14, 2018 | 6.901 | 6.961 | 6.901 | 6.961 | 608 | -0.07(-1.04%) |
Sep 13, 2018 | 6.882 | 7.069 | 6.842 | 7.033 | 28,016 | -0.02(-0.23%) |
Sep 12, 2018 | 6.754 | 7.049 | 6.754 | 7.049 | 41,901 | +0.30(+4.38%) |
Sep 11, 2018 | 6.832 | 7.000 | 6.754 | 6.754 | 7,376 | -0.03(-0.44%) |
Sep 10, 2018 | 6.931 | 6.931 | 6.763 | 6.783 | 6,014 | -0.08(-1.15%) |
Sep 07, 2018 | 6.862 | 6.911 | 6.862 | 6.862 | 4,158 | +0.06(+0.87%) |
Sep 06, 2018 | 6.744 | 6.842 | 6.704 | 6.803 | 10,967 | +0.11(+1.62%) |
Sep 05, 2018 | 6.783 | 6.783 | 6.655 | 6.694 | 3,434 | -0.01(-0.15%) |
Sep 04, 2018 | 6.821 | 6.821 | 6.704 | 6.704 | 11,222 | -0.22(-3.13%) |
Aug 31, 2018 | 6.921 | 6.921 | 6.921 | 0 | +0.11(+1.59%) | |
Aug 30, 2018 | 6.695 | 6.813 | 6.695 | 6.813 | 9,844 | +0.06(+0.88%) |
Aug 29, 2018 | 6.754 | 6.763 | 6.753 | 6.754 | 20,889 | +0.12(+1.86%) |
Aug 28, 2018 | 6.630 | 6.630 | 81 | +0.00(+0.00%) | ||
Aug 27, 2018 | 6.754 | 6.754 | 6.581 | 6.630 | 15,664 | -0.25(-3.65%) |
Aug 24, 2018 | 6.892 | 6.892 | 6.882 | 6.882 | 9,534 | -0.12(-1.66%) |
Aug 23, 2018 | 6.998 | 6.998 | 6.998 | 6.998 | 181 | +0.11(+1.54%) |
Aug 22, 2018 | 7.000 | 7.000 | 6.824 | 6.892 | 2,559 | +0.11(+1.60%) |
Aug 21, 2018 | 6.958 | 6.959 | 6.763 | 6.783 | 15,583 | -0.15(-2.13%) |
Aug 20, 2018 | 6.901 | 6.941 | 6.901 | 6.931 | 13,528 | -0.01(-0.14%) |
Aug 17, 2018 | 7.059 | 7.079 | 6.931 | 6.941 | 16,634 | -0.06(-0.85%) |
Aug 16, 2018 | 7.077 | 7.104 | 6.931 | 7.000 | 15,309 | -0.22(-3.06%) |
Aug 15, 2018 | 7.265 | 7.345 | 7.221 | 7.221 | 11,658 | +0.06(+0.88%) |
Aug 14, 2018 | 7.286 | 7.286 | 7.128 | 7.158 | 22,084 | +0.12(+1.65%) |
Aug 13, 2018 | 7.041 | 7.041 | 7.041 | 7.041 | 184 | -0.16(-2.17%) |
Aug 10, 2018 | 7.128 | 7.197 | 7.128 | 7.197 | 6,288 | +0.32(+4.58%) |
Aug 09, 2018 | 6.842 | 6.882 | 6.828 | 6.882 | 3,653 | +0.11(+1.60%) |
Aug 08, 2018 | 6.764 | 6.773 | 6.764 | 6.773 | 10,594 | +0.00(+0.00%) |
Aug 07, 2018 | 6.813 | 6.813 | 6.773 | 6.773 | 869 | -0.20(-2.84%) |
Aug 06, 2018 | 6.971 | 6.971 | 7 | +0.00(+0.01%) | ||
Aug 03, 2018 | 6.970 | 6.970 | 6.970 | 6.970 | 2,130 | -0.28(-3.89%) |
Aug 02, 2018 | 7.197 | 7.252 | 7.197 | 7.252 | 2,258 | +0.33(+4.75%) |
Aug 01, 2018 | 6.925 | 6.925 | 6.924 | 6.924 | 787 | -0.17(-2.46%) |
Jul 31, 2018 | 7.010 | 7.101 | 7.010 | 7.099 | 840 | +0.20(+2.86%) |
Jul 30, 2018 | 6.901 | 6.901 | 6.901 | 6.901 | 156 | -0.18(-2.51%) |
Jul 27, 2018 | 7.049 | 7.079 | 7.049 | 7.079 | 507 | -0.06(-0.83%) |
Jul 25, 2018 | 7.138 | 7.138 | 7.138 | 32 | +0.00(+0.00%) | |
Jul 24, 2018 | 7.089 | 7.138 | 6.941 | 7.138 | 16,685 | -0.19(-2.56%) |
Jul 23, 2018 | 7.296 | 7.333 | 7.296 | 7.325 | 951 | -0.14(-1.93%) |
Jul 19, 2018 | 7.469 | 7.469 | 7.469 | 0 | +0.29(+4.07%) | |
Jul 18, 2018 | 7.296 | 7.296 | 7.177 | 7.177 | 1,212 | -0.28(-3.70%) |
Jul 17, 2018 | 7.414 | 7.454 | 7.414 | 7.453 | 2,223 | -0.09(-1.18%) |
Jul 16, 2018 | 7.700 | 7.739 | 7.542 | 7.542 | 8,346 | -0.43(-5.44%) |
Jul 13, 2018 | 8.075 | 8.101 | 7.969 | 7.976 | 3,261 | +0.07(+0.85%) |
Jul 12, 2018 | 7.842 | 7.909 | 7.842 | 7.909 | 1,215 | -0.00(-0.05%) |
Jul 11, 2018 | 7.913 | 7.913 | 7.913 | 7.913 | 6,618 | +0.06(+0.76%) |
Jul 10, 2018 | 7.662 | 7.853 | 7.662 | 7.853 | 1,345 | +0.14(+1.86%) |
Jul 09, 2018 | 8.104 | 8.104 | 7.710 | 7.710 | 18,376 | -0.57(-6.90%) |
Jul 06, 2018 | 8.564 | 8.564 | 8.232 | 8.282 | 1,022 | -0.17(-1.98%) |
Jul 05, 2018 | 8.439 | 8.449 | 8.439 | 8.449 | 1,565 | +0.00(+0.06%) |
Jul 03, 2018 | 8.444 | 8.444 | 8.444 | 0 | +0.06(+0.76%) |