Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.637 | 6.807 | 6.602 | 6.707 | 108,522 | +0.06(+0.97%) |
Oct 30, 2018 | 6.643 | 6.681 | 6.527 | 6.643 | 59,684 | +0.01(+0.09%) |
Oct 29, 2018 | 6.772 | 6.859 | 6.626 | 6.637 | 65,542 | -0.10(-1.56%) |
Oct 26, 2018 | 6.812 | 6.859 | 6.719 | 6.742 | 49,549 | -0.16(-2.28%) |
Oct 25, 2018 | 6.830 | 6.941 | 6.818 | 6.900 | 56,121 | +0.06(+0.94%) |
Oct 24, 2018 | 7.087 | 7.087 | 6.602 | 6.836 | 57,800 | -0.25(-3.54%) |
Oct 23, 2018 | 7.133 | 7.133 | 6.987 | 7.087 | 53,587 | -0.06(-0.82%) |
Oct 22, 2018 | 7.250 | 7.250 | 7.092 | 7.145 | 47,320 | -0.06(-0.81%) |
Oct 19, 2018 | 7.221 | 7.256 | 7.168 | 7.203 | 47,149 | +0.05(+0.65%) |
Oct 18, 2018 | 7.162 | 7.221 | 7.073 | 7.156 | 29,625 | -0.04(-0.49%) |
Oct 17, 2018 | 7.267 | 7.278 | 7.156 | 7.191 | 98,878 | -0.02(-0.32%) |
Oct 16, 2018 | 7.052 | 7.250 | 7.046 | 7.215 | 104,570 | +0.23(+3.34%) |
Oct 15, 2018 | 7.046 | 7.069 | 6.847 | 6.982 | 102,322 | +0.00(+0.00%) |
Oct 12, 2018 | 7.063 | 7.156 | 6.812 | 6.982 | 138,362 | -0.05(-0.66%) |
Oct 11, 2018 | 7.122 | 7.194 | 6.952 | 7.028 | 92,083 | -0.12(-1.70%) |
Oct 10, 2018 | 7.376 | 7.376 | 7.133 | 7.150 | 92,433 | -0.23(-3.07%) |
Oct 09, 2018 | 7.353 | 7.492 | 7.156 | 7.376 | 86,207 | -0.04(-0.55%) |
Oct 08, 2018 | 7.509 | 7.697 | 7.324 | 7.417 | 97,109 | -0.17(-2.21%) |
Oct 05, 2018 | 7.660 | 7.712 | 7.376 | 7.585 | 109,069 | -0.08(-1.06%) |
Oct 04, 2018 | 7.810 | 7.984 | 7.602 | 7.666 | 78,533 | -0.22(-2.81%) |
Oct 03, 2018 | 8.117 | 8.187 | 7.870 | 7.887 | 156,530 | -0.23(-2.83%) |
Oct 02, 2018 | 8.250 | 8.250 | 7.941 | 8.117 | 74,695 | -0.15(-1.82%) |
Oct 01, 2018 | 8.140 | 8.273 | 8.076 | 8.267 | 22,899 | +0.20(+2.44%) |
Sep 28, 2018 | 8.146 | 8.239 | 7.935 | 8.071 | 31,286 | -0.03(-0.36%) |
Sep 27, 2018 | 8.209 | 8.324 | 8.099 | 8.099 | 13,115 | -0.13(-1.62%) |
Sep 26, 2018 | 8.290 | 8.290 | 8.198 | 8.233 | 18,197 | +0.01(+0.07%) |
Sep 25, 2018 | 8.325 | 8.325 | 8.198 | 8.227 | 28,670 | -0.10(-1.18%) |
Sep 24, 2018 | 8.250 | 8.325 | 8.198 | 8.325 | 40,632 | +0.07(+0.84%) |
Sep 21, 2018 | 8.429 | 8.429 | 8.244 | 8.256 | 25,409 | -0.08(-0.90%) |
Sep 20, 2018 | 8.285 | 8.331 | 8.244 | 8.331 | 21,174 | +0.03(+0.35%) |
Sep 19, 2018 | 8.244 | 8.325 | 8.244 | 8.302 | 6,070 | +0.05(+0.56%) |
Sep 18, 2018 | 8.256 | 8.319 | 8.244 | 8.256 | 15,936 | +0.00(+0.00%) |
Sep 17, 2018 | 8.279 | 8.317 | 8.198 | 8.256 | 18,100 | +0.00(+0.00%) |
Sep 14, 2018 | 8.447 | 8.493 | 8.186 | 8.256 | 69,486 | -0.13(-1.59%) |
Sep 13, 2018 | 8.308 | 8.412 | 8.285 | 8.389 | 44,001 | +0.06(+0.69%) |
Sep 12, 2018 | 8.314 | 8.475 | 8.314 | 8.331 | 21,715 | +0.05(+0.55%) |
Sep 11, 2018 | 8.354 | 8.426 | 8.176 | 8.285 | 73,646 | +0.00(+0.00%) |
Sep 10, 2018 | 8.394 | 8.491 | 8.285 | 8.285 | 42,115 | -0.15(-1.77%) |
Sep 07, 2018 | 8.452 | 8.593 | 8.383 | 8.435 | 42,988 | -0.02(-0.20%) |
Sep 06, 2018 | 8.463 | 8.488 | 8.394 | 8.452 | 28,548 | +0.05(+0.62%) |
Sep 05, 2018 | 8.515 | 8.515 | 8.400 | 8.400 | 39,782 | -0.11(-1.35%) |
Sep 04, 2018 | 8.619 | 8.654 | 8.504 | 8.515 | 55,415 | -0.10(-1.20%) |
Aug 31, 2018 | 8.619 | 8.619 | 8.619 | 0 | -0.05(-0.53%) | |
Aug 30, 2018 | 8.682 | 8.837 | 8.619 | 8.665 | 56,764 | -0.08(-0.92%) |
Aug 29, 2018 | 8.739 | 8.813 | 8.653 | 8.745 | 25,789 | +0.04(+0.46%) |
Aug 28, 2018 | 8.682 | 8.768 | 8.682 | 8.705 | 33,693 | -0.02(-0.20%) |
Aug 27, 2018 | 8.665 | 8.825 | 8.665 | 8.722 | 57,340 | -0.04(-0.49%) |
Aug 24, 2018 | 8.676 | 8.771 | 8.674 | 8.765 | 25,758 | +0.05(+0.63%) |
Aug 23, 2018 | 8.722 | 8.762 | 8.654 | 8.710 | 37,025 | -0.01(-0.13%) |
Aug 22, 2018 | 8.699 | 8.762 | 8.676 | 8.722 | 33,026 | +0.02(+0.26%) |
Aug 21, 2018 | 8.728 | 8.728 | 8.593 | 8.699 | 39,549 | -0.03(-0.33%) |
Aug 20, 2018 | 8.515 | 8.728 | 8.499 | 8.728 | 50,136 | +0.17(+1.95%) |
Aug 17, 2018 | 8.504 | 8.567 | 8.423 | 8.561 | 17,752 | -0.01(-0.13%) |
Aug 16, 2018 | 8.458 | 8.573 | 8.435 | 8.573 | 19,927 | +0.13(+1.57%) |
Aug 15, 2018 | 8.463 | 8.463 | 8.414 | 8.440 | 28,722 | -0.06(-0.68%) |
Aug 14, 2018 | 8.532 | 8.532 | 8.447 | 8.498 | 17,701 | -0.03(-0.40%) |
Aug 13, 2018 | 8.532 | 8.553 | 8.464 | 8.532 | 20,053 | +0.00(+0.00%) |
Aug 10, 2018 | 8.653 | 8.728 | 8.423 | 8.532 | 20,189 | +0.01(+0.07%) |
Aug 09, 2018 | 8.669 | 8.669 | 8.521 | 8.527 | 26,930 | -0.11(-1.26%) |
Aug 08, 2018 | 8.624 | 8.669 | 8.570 | 8.635 | 27,903 | +0.08(+0.98%) |
Aug 07, 2018 | 8.618 | 8.618 | 8.521 | 8.551 | 28,109 | -0.07(-0.77%) |
Aug 06, 2018 | 8.601 | 8.618 | 8.323 | 8.618 | 30,569 | +0.07(+0.80%) |
Aug 03, 2018 | 8.384 | 8.589 | 8.384 | 8.549 | 15,068 | +0.21(+2.46%) |
Aug 02, 2018 | 8.190 | 8.412 | 8.188 | 8.344 | 26,653 | +0.10(+1.18%) |