Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.390 | 7.540 | 6.930 | 6.960 | 772,788 | -0.33(-4.53%) |
Oct 30, 2018 | 7.150 | 7.430 | 7.110 | 7.290 | 457,988 | +0.15(+2.10%) |
Oct 29, 2018 | 7.150 | 7.370 | 7.110 | 7.140 | 371,902 | -0.03(-0.42%) |
Oct 26, 2018 | 7.260 | 7.330 | 7.060 | 7.170 | 363,000 | -0.14(-1.92%) |
Oct 25, 2018 | 7.320 | 7.405 | 7.250 | 7.310 | 319,440 | -0.02(-0.27%) |
Oct 24, 2018 | 7.260 | 7.440 | 7.220 | 7.330 | 237,233 | +0.05(+0.69%) |
Oct 23, 2018 | 7.170 | 7.340 | 7.150 | 7.280 | 200,441 | +0.04(+0.55%) |
Oct 22, 2018 | 7.340 | 7.450 | 7.220 | 7.240 | 297,899 | -0.04(-0.55%) |
Oct 19, 2018 | 7.140 | 7.345 | 7.140 | 7.280 | 302,100 | +0.07(+0.97%) |
Oct 18, 2018 | 7.140 | 7.260 | 7.130 | 7.210 | 292,904 | -0.07(-0.96%) |
Oct 17, 2018 | 7.320 | 7.370 | 7.200 | 7.280 | 214,775 | -0.02(-0.27%) |
Oct 16, 2018 | 7.230 | 7.340 | 7.100 | 7.300 | 546,801 | +0.16(+2.24%) |
Oct 15, 2018 | 7.100 | 7.270 | 7.030 | 7.140 | 514,599 | +0.04(+0.56%) |
Oct 12, 2018 | 7.410 | 7.410 | 7.050 | 7.100 | 561,700 | -0.22(-3.01%) |
Oct 11, 2018 | 7.630 | 7.690 | 7.280 | 7.320 | 567,013 | -0.32(-4.19%) |
Oct 10, 2018 | 7.840 | 7.910 | 7.640 | 7.640 | 290,975 | -0.20(-2.55%) |
Oct 09, 2018 | 7.710 | 7.840 | 7.710 | 7.840 | 315,230 | +0.07(+0.90%) |
Oct 08, 2018 | 7.550 | 7.850 | 7.510 | 7.770 | 275,101 | +0.28(+3.74%) |
Oct 05, 2018 | 7.490 | 7.550 | 7.310 | 7.490 | 295,900 | +0.06(+0.81%) |
Oct 04, 2018 | 7.580 | 7.590 | 7.430 | 7.430 | 231,002 | -0.15(-1.98%) |
Oct 03, 2018 | 7.710 | 7.740 | 7.540 | 7.580 | 307,401 | -0.09(-1.17%) |
Oct 02, 2018 | 7.790 | 7.820 | 7.660 | 7.670 | 176,953 | -0.10(-1.29%) |
Oct 01, 2018 | 8.030 | 8.070 | 7.750 | 7.770 | 240,654 | -0.22(-2.75%) |
Sep 28, 2018 | 7.780 | 8.000 | 7.770 | 7.990 | 462,200 | +0.24(+3.10%) |
Sep 27, 2018 | 7.780 | 7.850 | 7.750 | 7.750 | 193,335 | +0.01(+0.13%) |
Sep 26, 2018 | 7.950 | 7.990 | 7.740 | 7.740 | 219,559 | -0.21(-2.64%) |
Sep 25, 2018 | 7.930 | 7.990 | 7.910 | 7.950 | 188,812 | +0.04(+0.51%) |
Sep 24, 2018 | 8.030 | 8.110 | 7.870 | 7.910 | 308,051 | -0.15(-1.86%) |
Sep 21, 2018 | 8.000 | 8.125 | 8.000 | 8.060 | 825,300 | +0.02(+0.25%) |
Sep 20, 2018 | 7.880 | 8.050 | 7.855 | 8.040 | 257,080 | +0.16(+2.03%) |
Sep 19, 2018 | 8.040 | 8.110 | 7.870 | 7.880 | 418,031 | -0.18(-2.23%) |
Sep 18, 2018 | 8.250 | 8.290 | 8.060 | 8.060 | 152,195 | -0.19(-2.30%) |
Sep 17, 2018 | 8.170 | 8.260 | 8.100 | 8.250 | 280,808 | +0.10(+1.23%) |
Sep 14, 2018 | 8.050 | 8.210 | 7.990 | 8.150 | 271,500 | +0.08(+0.99%) |
Sep 13, 2018 | 8.120 | 8.225 | 8.030 | 8.070 | 379,362 | -0.07(-0.86%) |
Sep 12, 2018 | 8.260 | 8.260 | 8.120 | 8.140 | 171,338 | -0.12(-1.45%) |
Sep 11, 2018 | 8.310 | 8.380 | 8.250 | 8.260 | 277,523 | -0.09(-1.08%) |
Sep 10, 2018 | 8.490 | 8.520 | 8.300 | 8.350 | 199,837 | -0.09(-1.07%) |
Sep 07, 2018 | 8.520 | 8.570 | 8.380 | 8.440 | 288,800 | -0.13(-1.52%) |
Sep 06, 2018 | 8.530 | 8.630 | 8.480 | 8.570 | 152,537 | +0.05(+0.59%) |
Sep 05, 2018 | 8.450 | 8.570 | 8.370 | 8.520 | 151,675 | +0.08(+0.95%) |
Sep 04, 2018 | 8.570 | 8.570 | 8.350 | 8.440 | 301,105 | -0.13(-1.52%) |
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.21(+2.51%) | |
Aug 30, 2018 | 8.480 | 8.500 | 8.350 | 8.360 | 165,038 | -0.07(-0.83%) |
Aug 29, 2018 | 8.500 | 8.510 | 8.400 | 8.430 | 136,116 | -0.07(-0.82%) |
Aug 28, 2018 | 8.400 | 8.505 | 8.350 | 8.500 | 163,715 | +0.12(+1.43%) |
Aug 27, 2018 | 8.470 | 8.480 | 8.340 | 8.380 | 158,048 | -0.05(-0.59%) |
Aug 24, 2018 | 8.350 | 8.440 | 8.280 | 8.430 | 234,700 | +0.06(+0.72%) |
Aug 23, 2018 | 8.480 | 8.510 | 8.345 | 8.370 | 154,525 | -0.17(-1.99%) |
Aug 22, 2018 | 8.620 | 8.695 | 8.500 | 8.540 | 971,344 | -0.13(-1.50%) |
Aug 21, 2018 | 8.520 | 8.690 | 8.460 | 8.670 | 418,909 | +0.17(+2.00%) |
Aug 20, 2018 | 8.500 | 8.540 | 8.410 | 8.500 | 284,333 | +0.02(+0.24%) |
Aug 17, 2018 | 8.240 | 8.480 | 8.240 | 8.480 | 280,700 | +0.21(+2.54%) |
Aug 16, 2018 | 8.210 | 8.340 | 8.140 | 8.270 | 264,267 | +0.08(+0.98%) |
Aug 15, 2018 | 8.220 | 8.270 | 8.180 | 8.190 | 145,566 | -0.03(-0.36%) |
Aug 14, 2018 | 8.160 | 8.260 | 8.160 | 8.220 | 132,375 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.290 | 8.110 | 8.220 | 201,038 | -0.06(-0.72%) |
Aug 10, 2018 | 8.370 | 8.380 | 8.280 | 8.280 | 191,100 | -0.09(-1.08%) |
Aug 09, 2018 | 8.530 | 8.530 | 8.370 | 8.370 | 196,709 | -0.11(-1.30%) |
Aug 08, 2018 | 8.470 | 8.480 | 8.370 | 8.480 | 424,225 | -0.02(-0.24%) |
Aug 07, 2018 | 8.610 | 8.610 | 8.430 | 8.500 | 338,538 | -0.06(-0.70%) |
Aug 06, 2018 | 8.630 | 8.690 | 8.510 | 8.560 | 199,587 | -0.04(-0.47%) |
Aug 03, 2018 | 8.690 | 8.720 | 8.540 | 8.600 | 301,500 | -0.02(-0.23%) |
Aug 02, 2018 | 8.670 | 8.760 | 8.560 | 8.620 | 209,948 | -0.01(-0.12%) |