Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.591 | 7.615 | 7.415 | 7.512 | 82,602 | -0.04(-0.47%) |
Oct 30, 2018 | 7.354 | 7.696 | 7.275 | 7.547 | 109,994 | +0.21(+2.87%) |
Oct 29, 2018 | 7.231 | 7.389 | 7.231 | 7.336 | 77,729 | +0.10(+1.33%) |
Oct 26, 2018 | 7.143 | 7.336 | 7.099 | 7.240 | 22,107 | -0.01(-0.12%) |
Oct 25, 2018 | 7.371 | 7.415 | 7.231 | 7.248 | 63,609 | -0.12(-1.67%) |
Oct 24, 2018 | 7.161 | 7.415 | 6.941 | 7.371 | 56,858 | +0.17(+2.31%) |
Oct 23, 2018 | 7.161 | 7.248 | 7.055 | 7.205 | 85,208 | -0.04(-0.48%) |
Oct 22, 2018 | 7.090 | 7.327 | 7.090 | 7.240 | 28,373 | +0.13(+1.85%) |
Oct 19, 2018 | 7.161 | 7.169 | 7.038 | 7.108 | 95,153 | +0.00(+0.00%) |
Oct 18, 2018 | 7.284 | 7.292 | 7.038 | 7.108 | 82,869 | -0.21(-2.88%) |
Oct 17, 2018 | 7.405 | 7.405 | 7.178 | 7.319 | 19,266 | -0.01(-0.12%) |
Oct 16, 2018 | 7.205 | 7.424 | 7.187 | 7.327 | 48,246 | +0.18(+2.45%) |
Oct 15, 2018 | 7.406 | 7.406 | 7.152 | 7.152 | 24,370 | -0.02(-0.24%) |
Oct 12, 2018 | 7.512 | 7.512 | 7.134 | 7.169 | 70,424 | +0.08(+1.11%) |
Oct 11, 2018 | 7.055 | 7.213 | 7.055 | 7.090 | 42,759 | +0.02(+0.25%) |
Oct 10, 2018 | 7.169 | 7.178 | 6.959 | 7.073 | 120,625 | -0.17(-2.30%) |
Oct 09, 2018 | 7.099 | 7.323 | 7.055 | 7.240 | 146,914 | +0.15(+2.10%) |
Oct 08, 2018 | 7.196 | 7.257 | 7.029 | 7.090 | 72,751 | -0.11(-1.58%) |
Oct 05, 2018 | 7.310 | 7.398 | 7.161 | 7.205 | 79,769 | -0.11(-1.44%) |
Oct 04, 2018 | 7.547 | 7.731 | 7.152 | 7.310 | 128,625 | -0.03(-0.36%) |
Oct 03, 2018 | 7.880 | 7.880 | 7.327 | 7.336 | 44,622 | -0.10(-1.30%) |
Oct 02, 2018 | 7.705 | 7.740 | 7.380 | 7.433 | 76,940 | -0.26(-3.42%) |
Oct 01, 2018 | 7.915 | 7.924 | 7.608 | 7.696 | 40,348 | -0.25(-3.09%) |
Sep 28, 2018 | 7.986 | 8.205 | 7.854 | 7.942 | 63,359 | +0.04(+0.56%) |
Sep 27, 2018 | 7.854 | 8.029 | 7.854 | 7.898 | 34,448 | +0.04(+0.56%) |
Sep 26, 2018 | 7.766 | 8.117 | 7.635 | 7.854 | 84,444 | +0.09(+1.13%) |
Sep 25, 2018 | 7.678 | 7.854 | 7.635 | 7.766 | 112,643 | +0.09(+1.14%) |
Sep 24, 2018 | 7.854 | 7.898 | 7.635 | 7.678 | 29,739 | -0.22(-2.78%) |
Sep 21, 2018 | 7.942 | 8.029 | 7.898 | 7.898 | 40,340 | -0.09(-1.10%) |
Sep 20, 2018 | 7.942 | 8.029 | 7.854 | 7.986 | 43,907 | +0.04(+0.55%) |
Sep 19, 2018 | 7.898 | 8.073 | 7.898 | 7.942 | 51,414 | +0.00(+0.00%) |
Sep 18, 2018 | 8.073 | 8.073 | 7.876 | 7.942 | 68,705 | -0.09(-1.09%) |
Sep 17, 2018 | 7.810 | 8.073 | 7.722 | 8.029 | 136,419 | +0.18(+2.23%) |
Sep 14, 2018 | 7.591 | 7.942 | 7.591 | 7.854 | 105,295 | +0.26(+3.47%) |
Sep 13, 2018 | 7.635 | 7.678 | 7.459 | 7.591 | 71,313 | +0.00(+0.00%) |
Sep 12, 2018 | 7.810 | 7.810 | 7.569 | 7.591 | 68,547 | -0.22(-2.81%) |
Sep 11, 2018 | 7.591 | 7.898 | 7.547 | 7.810 | 107,088 | +0.31(+4.09%) |
Sep 10, 2018 | 7.810 | 7.854 | 7.503 | 7.503 | 157,064 | -0.22(-2.84%) |
Sep 07, 2018 | 7.898 | 7.942 | 7.722 | 7.722 | 57,433 | -0.09(-1.12%) |
Sep 06, 2018 | 7.854 | 8.073 | 7.678 | 7.810 | 125,406 | -0.09(-1.11%) |
Sep 05, 2018 | 7.986 | 8.161 | 7.854 | 7.898 | 149,253 | -0.13(-1.64%) |
Sep 04, 2018 | 8.117 | 8.205 | 7.986 | 8.029 | 150,384 | -0.04(-0.54%) |
Aug 31, 2018 | 8.073 | 8.073 | 8.073 | 0 | +0.44(+5.75%) | |
Aug 30, 2018 | 7.415 | 7.766 | 7.356 | 7.635 | 270,874 | +0.57(+8.07%) |
Aug 29, 2018 | 6.933 | 7.152 | 6.933 | 7.064 | 205,536 | +0.09(+1.26%) |
Aug 28, 2018 | 7.284 | 7.371 | 6.976 | 6.976 | 163,593 | -0.13(-1.85%) |
Aug 27, 2018 | 7.591 | 7.635 | 6.889 | 7.108 | 446,910 | -0.57(-7.43%) |
Aug 24, 2018 | 7.678 | 7.766 | 7.635 | 7.678 | 88,087 | +0.00(+0.00%) |
Aug 23, 2018 | 7.722 | 7.766 | 7.547 | 7.678 | 29,603 | +0.04(+0.57%) |
Aug 22, 2018 | 7.547 | 7.766 | 7.547 | 7.635 | 93,880 | +0.04(+0.58%) |
Aug 21, 2018 | 7.591 | 7.810 | 7.547 | 7.591 | 213,310 | +0.09(+1.17%) |
Aug 20, 2018 | 7.371 | 7.591 | 7.327 | 7.503 | 65,131 | +0.13(+1.79%) |
Aug 17, 2018 | 7.503 | 7.635 | 7.327 | 7.371 | 81,136 | -0.13(-1.75%) |
Aug 16, 2018 | 7.327 | 7.591 | 7.327 | 7.503 | 79,684 | +0.18(+2.40%) |
Aug 15, 2018 | 7.240 | 7.372 | 7.108 | 7.327 | 257,082 | +0.13(+1.83%) |
Aug 14, 2018 | 7.152 | 7.240 | 7.108 | 7.196 | 72,646 | +0.04(+0.61%) |
Aug 13, 2018 | 7.240 | 7.240 | 7.064 | 7.152 | 47,091 | -0.09(-1.21%) |
Aug 10, 2018 | 7.240 | 7.284 | 7.196 | 7.240 | 45,012 | -0.04(-0.60%) |
Aug 09, 2018 | 7.284 | 7.327 | 7.179 | 7.284 | 36,414 | -0.04(-0.60%) |
Aug 08, 2018 | 7.284 | 7.327 | 7.196 | 7.327 | 76,781 | +0.09(+1.21%) |
Aug 07, 2018 | 7.152 | 7.327 | 7.108 | 7.240 | 106,633 | +0.13(+1.85%) |
Aug 06, 2018 | 7.064 | 7.196 | 7.064 | 7.108 | 53,609 | +0.00(+0.00%) |
Aug 03, 2018 | 7.196 | 7.196 | 7.064 | 7.108 | 55,154 | +0.04(+0.62%) |
Aug 02, 2018 | 6.976 | 7.152 | 6.890 | 7.064 | 71,991 | +0.09(+1.26%) |