Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.240 | 7.329 | 7.240 | 7.313 | 62,852 | +0.08(+1.08%) |
Oct 30, 2018 | 7.294 | 7.342 | 7.068 | 7.235 | 93,187 | -0.01(-0.20%) |
Oct 29, 2018 | 7.380 | 7.391 | 7.219 | 7.249 | 48,849 | -0.12(-1.63%) |
Oct 26, 2018 | 7.396 | 7.520 | 7.342 | 7.369 | 138,689 | -0.11(-1.53%) |
Oct 25, 2018 | 7.525 | 7.552 | 7.455 | 7.484 | 32,731 | +0.09(+1.26%) |
Oct 24, 2018 | 7.471 | 7.568 | 7.391 | 7.391 | 24,203 | -0.14(-1.88%) |
Oct 23, 2018 | 7.590 | 7.638 | 7.466 | 7.532 | 27,823 | -0.08(-1.07%) |
Oct 22, 2018 | 7.660 | 7.660 | 7.595 | 7.614 | 2,792 | -0.03(-0.39%) |
Oct 19, 2018 | 7.676 | 7.724 | 7.643 | 7.643 | 19,706 | +0.00(+0.00%) |
Oct 18, 2018 | 7.670 | 7.686 | 7.595 | 7.643 | 41,259 | -0.09(-1.12%) |
Oct 17, 2018 | 7.865 | 7.865 | 7.697 | 7.730 | 50,123 | -0.03(-0.34%) |
Oct 16, 2018 | 7.762 | 7.778 | 7.719 | 7.756 | 38,054 | +0.05(+0.70%) |
Oct 15, 2018 | 7.767 | 7.767 | 7.649 | 7.703 | 17,321 | -0.10(-1.24%) |
Oct 12, 2018 | 7.746 | 7.821 | 7.746 | 7.799 | 11,154 | +0.08(+1.05%) |
Oct 11, 2018 | 7.783 | 7.896 | 7.643 | 7.719 | 91,377 | -0.08(-1.03%) |
Oct 10, 2018 | 7.880 | 7.899 | 7.799 | 7.799 | 21,742 | -0.11(-1.39%) |
Oct 09, 2018 | 7.927 | 7.940 | 7.902 | 7.910 | 3,058 | -0.01(-0.17%) |
Oct 08, 2018 | 8.023 | 8.063 | 7.901 | 7.923 | 29,353 | -0.12(-1.47%) |
Oct 05, 2018 | 8.068 | 8.068 | 7.996 | 8.041 | 3,718 | -0.03(-0.33%) |
Oct 04, 2018 | 8.090 | 8.090 | 8.068 | 8.068 | 7,521 | -0.08(-0.99%) |
Oct 03, 2018 | 8.111 | 8.149 | 8.095 | 8.149 | 23,463 | +0.02(+0.26%) |
Oct 02, 2018 | 8.084 | 8.138 | 8.075 | 8.128 | 36,373 | +0.01(+0.13%) |
Oct 01, 2018 | 8.095 | 8.117 | 8.095 | 8.117 | 4,465 | +0.01(+0.07%) |
Sep 27, 2018 | 8.111 | 8.111 | 8.111 | 0 | -0.00(-0.00%) | |
Sep 26, 2018 | 8.106 | 8.122 | 8.090 | 8.111 | 21,725 | -0.03(-0.33%) |
Sep 25, 2018 | 8.137 | 8.138 | 8.137 | 8.138 | 1,245 | +0.06(+0.73%) |
Sep 24, 2018 | 8.106 | 8.106 | 8.063 | 8.079 | 35,715 | +0.01(+0.07%) |
Sep 21, 2018 | 8.085 | 8.095 | 8.063 | 8.074 | 21,193 | -0.02(-0.27%) |
Sep 20, 2018 | 8.099 | 8.154 | 8.095 | 8.095 | 13,500 | +0.03(+0.33%) |
Sep 19, 2018 | 8.114 | 8.114 | 8.068 | 8.068 | 6,495 | -0.01(-0.07%) |
Sep 18, 2018 | 8.068 | 8.080 | 8.068 | 8.074 | 22,922 | +0.01(+0.13%) |
Sep 17, 2018 | 8.068 | 8.111 | 8.052 | 8.063 | 70,791 | -0.03(-0.40%) |
Sep 14, 2018 | 8.106 | 8.106 | 8.095 | 8.095 | 8,737 | -0.06(-0.73%) |
Sep 13, 2018 | 8.154 | 8.154 | 8.154 | 8.154 | 1,883 | +0.04(+0.46%) |
Sep 12, 2018 | 8.149 | 8.149 | 8.111 | 8.117 | 8,126 | +0.01(+0.07%) |
Sep 11, 2018 | 8.106 | 8.117 | 8.090 | 8.111 | 4,041 | +0.02(+0.27%) |
Sep 10, 2018 | 8.111 | 8.111 | 8.085 | 8.090 | 23,214 | -0.04(-0.53%) |
Sep 07, 2018 | 8.154 | 8.154 | 8.133 | 8.133 | 102,436 | +0.01(+0.13%) |
Sep 06, 2018 | 8.122 | 8.122 | 13 | +0.00(+0.00%) | ||
Sep 05, 2018 | 8.111 | 8.122 | 8.111 | 8.122 | 11,260 | +0.01(+0.15%) |
Sep 04, 2018 | 8.090 | 8.110 | 8.090 | 8.110 | 14,882 | +0.01(+0.08%) |
Aug 31, 2018 | 8.103 | 8.103 | 8.103 | 0 | +0.01(+0.16%) | |
Aug 30, 2018 | 8.111 | 8.114 | 8.090 | 8.090 | 8,938 | +0.00(+0.00%) |
Aug 29, 2018 | 8.128 | 8.149 | 8.085 | 8.090 | 51,562 | +0.00(+0.00%) |
Aug 28, 2018 | 8.095 | 8.104 | 8.085 | 8.090 | 67,944 | -0.01(-0.07%) |
Aug 27, 2018 | 8.138 | 8.138 | 8.095 | 8.095 | 44,810 | +0.03(+0.33%) |
Aug 24, 2018 | 8.031 | 8.095 | 8.031 | 8.068 | 21,193 | +0.01(+0.13%) |
Aug 23, 2018 | 8.036 | 8.061 | 8.036 | 8.058 | 13,203 | -0.01(-0.13%) |
Aug 22, 2018 | 8.095 | 8.095 | 8.068 | 8.068 | 24,549 | -0.03(-0.33%) |
Aug 21, 2018 | 8.082 | 8.098 | 8.082 | 8.095 | 11,877 | -0.03(-0.33%) |
Aug 20, 2018 | 8.087 | 8.154 | 8.087 | 8.122 | 17,970 | -0.02(-0.20%) |
Aug 17, 2018 | 8.149 | 8.149 | 8.138 | 8.138 | 4,833 | +0.02(+0.20%) |
Aug 16, 2018 | 8.122 | 8.154 | 8.111 | 8.122 | 2,816 | +0.04(+0.53%) |
Aug 15, 2018 | 8.122 | 8.122 | 8.079 | 8.079 | 9,888 | -0.02(-0.27%) |
Aug 14, 2018 | 8.090 | 8.133 | 8.090 | 8.101 | 23,123 | -0.00(-0.04%) |
Aug 13, 2018 | 8.063 | 8.138 | 8.063 | 8.104 | 12,219 | +0.01(+0.17%) |
Aug 10, 2018 | 8.119 | 8.130 | 8.068 | 8.090 | 31,047 | -0.05(-0.59%) |
Aug 09, 2018 | 8.149 | 8.167 | 8.138 | 8.138 | 8,812 | +0.01(+0.13%) |
Aug 08, 2018 | 8.122 | 8.154 | 8.085 | 8.128 | 46,059 | +0.05(+0.60%) |
Aug 07, 2018 | 8.208 | 8.208 | 8.079 | 8.079 | 21,712 | -0.06(-0.78%) |
Aug 06, 2018 | 8.154 | 8.173 | 8.133 | 8.142 | 6,112 | -0.01(-0.15%) |
Aug 03, 2018 | 8.122 | 8.154 | 8.122 | 8.154 | 19,148 | +0.03(+0.33%) |
Aug 02, 2018 | 8.085 | 8.128 | 8.085 | 8.128 | 46,447 | +0.02(+0.20%) |