Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.768 | 6.909 | 6.728 | 6.827 | 25,756 | +0.14(+2.11%) |
Oct 30, 2018 | 6.649 | 6.722 | 6.649 | 6.686 | 16,191 | +0.04(+0.56%) |
Oct 29, 2018 | 6.679 | 6.716 | 6.646 | 6.649 | 44,026 | +0.01(+0.11%) |
Oct 26, 2018 | 6.664 | 6.705 | 6.494 | 6.642 | 12,101 | +0.02(+0.35%) |
Oct 25, 2018 | 6.627 | 6.634 | 6.521 | 6.618 | 24,265 | +0.00(+0.05%) |
Oct 24, 2018 | 6.701 | 6.768 | 6.590 | 6.615 | 13,426 | -0.17(-2.48%) |
Oct 23, 2018 | 6.761 | 6.783 | 6.518 | 6.783 | 19,102 | -0.01(-0.12%) |
Oct 22, 2018 | 6.805 | 6.850 | 6.775 | 6.791 | 19,002 | -0.08(-1.18%) |
Oct 19, 2018 | 6.991 | 6.991 | 6.842 | 6.872 | 5,378 | -0.05(-0.75%) |
Oct 18, 2018 | 7.043 | 7.043 | 6.843 | 6.924 | 6,455 | -0.12(-1.69%) |
Oct 17, 2018 | 7.125 | 7.125 | 6.939 | 7.043 | 23,023 | -0.08(-1.15%) |
Oct 16, 2018 | 7.043 | 7.132 | 7.043 | 7.125 | 7,902 | +0.09(+1.27%) |
Oct 15, 2018 | 7.013 | 7.051 | 6.969 | 7.036 | 11,142 | -0.04(-0.63%) |
Oct 12, 2018 | 7.214 | 7.214 | 7.032 | 7.080 | 6,588 | +0.14(+2.04%) |
Oct 11, 2018 | 7.118 | 7.118 | 6.805 | 6.939 | 23,335 | -0.07(-0.96%) |
Oct 10, 2018 | 7.140 | 7.222 | 7.006 | 7.006 | 11,994 | -0.36(-4.85%) |
Oct 09, 2018 | 7.415 | 7.422 | 7.140 | 7.363 | 26,170 | -0.06(-0.80%) |
Oct 08, 2018 | 7.378 | 7.430 | 7.318 | 7.422 | 19,137 | -0.01(-0.10%) |
Oct 05, 2018 | 7.727 | 7.727 | 7.303 | 7.430 | 21,647 | -0.15(-2.01%) |
Oct 04, 2018 | 7.660 | 7.668 | 7.579 | 7.582 | 29,799 | -0.12(-1.60%) |
Oct 03, 2018 | 7.685 | 7.750 | 7.683 | 7.705 | 11,002 | +0.00(+0.00%) |
Oct 02, 2018 | 7.869 | 7.869 | 7.660 | 7.705 | 37,828 | -0.07(-0.96%) |
Oct 01, 2018 | 7.854 | 7.854 | 7.765 | 7.779 | 59,159 | -0.07(-0.95%) |
Sep 28, 2018 | 7.988 | 7.988 | 7.787 | 7.854 | 27,563 | -0.03(-0.38%) |
Sep 27, 2018 | 7.898 | 7.898 | 7.794 | 7.884 | 3,565 | -0.01(-0.19%) |
Sep 26, 2018 | 7.876 | 8.012 | 7.774 | 7.898 | 15,980 | +0.04(+0.57%) |
Sep 25, 2018 | 7.798 | 7.864 | 7.798 | 7.854 | 11,653 | -0.03(-0.38%) |
Sep 24, 2018 | 7.830 | 7.965 | 7.806 | 7.884 | 7,688 | -0.04(-0.47%) |
Sep 21, 2018 | 7.965 | 7.965 | 7.898 | 7.921 | 7,529 | -0.05(-0.64%) |
Sep 20, 2018 | 7.950 | 7.972 | 7.906 | 7.972 | 21,778 | +0.09(+1.12%) |
Sep 19, 2018 | 7.841 | 7.891 | 7.822 | 7.883 | 20,809 | +0.01(+0.17%) |
Sep 18, 2018 | 7.877 | 7.877 | 7.848 | 7.870 | 21,351 | -0.01(-0.09%) |
Sep 17, 2018 | 7.855 | 7.920 | 7.843 | 7.877 | 7,524 | +0.01(+0.09%) |
Sep 14, 2018 | 7.870 | 7.884 | 7.855 | 7.870 | 5,110 | +0.01(+0.09%) |
Sep 13, 2018 | 7.834 | 7.870 | 7.834 | 7.863 | 2,723 | +0.03(+0.37%) |
Sep 12, 2018 | 7.887 | 7.887 | 7.797 | 7.834 | 11,070 | +0.01(+0.15%) |
Sep 11, 2018 | 7.819 | 7.848 | 7.776 | 7.822 | 9,328 | +0.03(+0.41%) |
Sep 10, 2018 | 7.812 | 7.841 | 7.790 | 7.790 | 2,826 | -0.03(-0.37%) |
Sep 07, 2018 | 7.891 | 7.928 | 7.819 | 7.819 | 5,524 | -0.11(-1.37%) |
Sep 06, 2018 | 7.940 | 7.949 | 7.913 | 7.928 | 13,016 | -0.05(-0.64%) |
Sep 05, 2018 | 7.986 | 7.986 | 7.928 | 7.978 | 7,588 | -0.01(-0.09%) |
Sep 04, 2018 | 7.957 | 7.993 | 7.935 | 7.986 | 17,087 | +0.01(+0.18%) |
Aug 31, 2018 | 7.971 | 7.971 | 7.971 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 7.978 | 7.978 | 7.964 | 7.964 | 3,625 | -0.04(-0.45%) |
Aug 29, 2018 | 8.029 | 8.029 | 7.971 | 8.000 | 48,566 | +0.02(+0.27%) |
Aug 28, 2018 | 8.022 | 8.022 | 7.971 | 7.978 | 45,724 | +0.00(+0.00%) |
Aug 27, 2018 | 8.041 | 8.041 | 7.960 | 7.978 | 50,926 | +0.02(+0.23%) |
Aug 24, 2018 | 7.964 | 7.986 | 7.949 | 7.960 | 25,276 | +0.11(+1.43%) |
Aug 23, 2018 | 7.855 | 7.935 | 7.790 | 7.848 | 14,667 | -0.05(-0.64%) |
Aug 22, 2018 | 7.949 | 7.949 | 7.747 | 7.899 | 73,230 | +0.01(+0.18%) |
Aug 21, 2018 | 7.870 | 7.971 | 7.870 | 7.884 | 33,946 | +0.06(+0.74%) |
Aug 20, 2018 | 7.739 | 7.898 | 7.739 | 7.826 | 8,152 | +0.04(+0.46%) |
Aug 17, 2018 | 7.783 | 7.826 | 7.711 | 7.790 | 7,734 | -0.04(-0.46%) |
Aug 16, 2018 | 7.783 | 7.826 | 7.776 | 7.826 | 2,309 | +0.07(+0.86%) |
Aug 15, 2018 | 7.783 | 7.815 | 7.691 | 7.759 | 17,295 | -0.10(-1.22%) |
Aug 14, 2018 | 7.864 | 7.866 | 7.855 | 7.855 | 2,540 | +0.05(+0.64%) |
Aug 13, 2018 | 7.942 | 7.942 | 7.805 | 7.805 | 13,240 | -0.14(-1.72%) |
Aug 10, 2018 | 8.022 | 8.029 | 7.942 | 7.942 | 30,939 | -0.11(-1.38%) |
Aug 09, 2018 | 8.000 | 8.054 | 8.000 | 8.054 | 3,002 | +0.02(+0.30%) |
Aug 08, 2018 | 8.044 | 8.109 | 8.029 | 8.029 | 10,519 | +0.02(+0.27%) |
Aug 07, 2018 | 8.044 | 8.044 | 7.993 | 8.007 | 31,345 | +0.01(+0.18%) |
Aug 06, 2018 | 8.000 | 8.017 | 7.986 | 7.993 | 28,290 | -0.04(-0.54%) |
Aug 03, 2018 | 8.036 | 8.036 | 7.993 | 8.036 | 21,409 | +0.01(+0.09%) |
Aug 02, 2018 | 8.012 | 8.083 | 7.989 | 8.029 | 18,070 | -0.08(-0.98%) |