Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.710 | 6.863 | 6.690 | 6.700 | 222,109 | +0.04(+0.60%) |
Oct 30, 2018 | 6.640 | 6.711 | 6.570 | 6.660 | 365,198 | -0.01(-0.15%) |
Oct 29, 2018 | 6.890 | 6.914 | 6.550 | 6.670 | 202,338 | -0.19(-2.77%) |
Oct 26, 2018 | 6.960 | 6.990 | 6.750 | 6.860 | 331,600 | -0.19(-2.70%) |
Oct 25, 2018 | 7.090 | 7.106 | 6.950 | 7.050 | 292,278 | +0.03(+0.43%) |
Oct 24, 2018 | 7.260 | 7.277 | 7.020 | 7.020 | 188,615 | -0.24(-3.31%) |
Oct 23, 2018 | 7.390 | 7.390 | 7.130 | 7.260 | 177,570 | -0.19(-2.55%) |
Oct 22, 2018 | 7.620 | 7.620 | 7.450 | 7.450 | 105,762 | -0.13(-1.72%) |
Oct 19, 2018 | 7.560 | 7.690 | 7.560 | 7.580 | 70,300 | +0.02(+0.26%) |
Oct 18, 2018 | 7.570 | 7.670 | 7.500 | 7.560 | 132,338 | -0.08(-1.05%) |
Oct 17, 2018 | 7.680 | 7.680 | 7.550 | 7.640 | 148,443 | -0.04(-0.52%) |
Oct 16, 2018 | 7.540 | 7.690 | 7.530 | 7.680 | 81,571 | +0.18(+2.40%) |
Oct 15, 2018 | 7.470 | 7.593 | 7.450 | 7.500 | 87,737 | +0.00(+0.00%) |
Oct 12, 2018 | 7.560 | 7.660 | 7.400 | 7.500 | 114,500 | -0.02(-0.27%) |
Oct 11, 2018 | 7.710 | 7.740 | 7.450 | 7.520 | 367,050 | -0.22(-2.84%) |
Oct 10, 2018 | 7.890 | 7.890 | 7.720 | 7.740 | 80,696 | -0.17(-2.15%) |
Oct 09, 2018 | 7.800 | 7.920 | 7.800 | 7.910 | 77,381 | +0.08(+1.02%) |
Oct 08, 2018 | 7.850 | 7.900 | 7.810 | 7.830 | 53,445 | -0.07(-0.89%) |
Oct 05, 2018 | 7.900 | 7.980 | 7.860 | 7.900 | 63,900 | -0.02(-0.25%) |
Oct 04, 2018 | 8.090 | 8.100 | 7.900 | 7.920 | 105,427 | -0.16(-1.98%) |
Oct 03, 2018 | 8.020 | 8.080 | 8.020 | 8.080 | 147,660 | +0.05(+0.62%) |
Oct 02, 2018 | 8.100 | 8.110 | 8.000 | 8.030 | 156,535 | -0.02(-0.25%) |
Oct 01, 2018 | 7.930 | 8.050 | 7.900 | 8.050 | 157,753 | +0.18(+2.29%) |
Sep 28, 2018 | 7.800 | 7.910 | 7.800 | 7.870 | 146,600 | +0.05(+0.64%) |
Sep 27, 2018 | 7.720 | 7.820 | 7.710 | 7.820 | 133,078 | +0.12(+1.56%) |
Sep 26, 2018 | 7.730 | 7.771 | 7.690 | 7.700 | 265,813 | -0.06(-0.77%) |
Sep 25, 2018 | 7.840 | 7.849 | 7.730 | 7.760 | 361,603 | -0.07(-0.89%) |
Sep 24, 2018 | 7.960 | 7.990 | 7.830 | 7.830 | 223,149 | -0.12(-1.51%) |
Sep 21, 2018 | 7.920 | 7.975 | 7.920 | 7.950 | 116,900 | +0.01(+0.13%) |
Sep 20, 2018 | 7.920 | 7.970 | 7.880 | 7.940 | 139,570 | +0.02(+0.25%) |
Sep 19, 2018 | 7.890 | 7.950 | 7.873 | 7.920 | 192,249 | +0.03(+0.38%) |
Sep 18, 2018 | 7.890 | 7.930 | 7.860 | 7.890 | 165,744 | -0.01(-0.13%) |
Sep 17, 2018 | 7.890 | 7.940 | 7.887 | 7.900 | 104,678 | +0.00(+0.00%) |
Sep 14, 2018 | 7.960 | 7.960 | 7.870 | 7.900 | 109,000 | -0.07(-0.88%) |
Sep 13, 2018 | 8.030 | 8.040 | 7.960 | 7.970 | 107,735 | -0.04(-0.50%) |
Sep 12, 2018 | 7.990 | 8.050 | 7.980 | 8.010 | 141,039 | +0.00(+0.00%) |
Sep 11, 2018 | 7.890 | 8.020 | 7.869 | 8.010 | 124,281 | +0.11(+1.39%) |
Sep 10, 2018 | 7.800 | 7.910 | 7.800 | 7.900 | 168,400 | +0.08(+1.02%) |
Sep 07, 2018 | 7.950 | 7.950 | 7.780 | 7.820 | 338,000 | -0.16(-2.01%) |
Sep 06, 2018 | 8.010 | 8.080 | 7.950 | 7.980 | 111,172 | -0.07(-0.87%) |
Sep 05, 2018 | 8.020 | 8.060 | 7.930 | 8.050 | 339,697 | -0.03(-0.37%) |
Sep 04, 2018 | 7.930 | 8.090 | 7.890 | 8.080 | 324,596 | +0.12(+1.51%) |
Aug 31, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.040 | 8.040 | 7.900 | 7.960 | 208,651 | -0.09(-1.12%) |
Aug 29, 2018 | 8.100 | 8.140 | 8.040 | 8.050 | 194,373 | -0.07(-0.86%) |
Aug 28, 2018 | 8.190 | 8.210 | 8.090 | 8.120 | 341,091 | -0.07(-0.85%) |
Aug 27, 2018 | 8.130 | 8.190 | 8.080 | 8.190 | 218,818 | +0.06(+0.74%) |
Aug 24, 2018 | 8.170 | 8.190 | 8.100 | 8.130 | 235,800 | +0.01(+0.12%) |
Aug 23, 2018 | 8.130 | 8.159 | 8.076 | 8.120 | 171,253 | +0.00(+0.00%) |
Aug 22, 2018 | 8.061 | 8.140 | 8.013 | 8.120 | 137,014 | +0.08(+0.97%) |
Aug 21, 2018 | 8.218 | 8.229 | 8.042 | 8.042 | 225,340 | -0.18(-2.14%) |
Aug 20, 2018 | 8.091 | 8.227 | 8.081 | 8.218 | 126,726 | +0.13(+1.57%) |
Aug 17, 2018 | 8.022 | 8.091 | 7.983 | 8.091 | 105,024 | +0.11(+1.34%) |
Aug 16, 2018 | 7.935 | 8.015 | 7.925 | 7.983 | 105,541 | +0.02(+0.25%) |
Aug 15, 2018 | 8.032 | 8.043 | 7.857 | 7.964 | 95,123 | -0.13(-1.57%) |
Aug 14, 2018 | 8.110 | 8.130 | 8.061 | 8.091 | 104,255 | +0.02(+0.24%) |
Aug 13, 2018 | 8.276 | 8.276 | 8.042 | 8.071 | 131,706 | -0.18(-2.13%) |
Aug 10, 2018 | 8.237 | 8.315 | 8.237 | 8.247 | 109,328 | +0.02(+0.24%) |
Aug 09, 2018 | 8.140 | 8.266 | 8.140 | 8.227 | 149,894 | +0.09(+1.08%) |
Aug 08, 2018 | 8.110 | 8.150 | 8.032 | 8.140 | 164,755 | -0.03(-0.36%) |
Aug 07, 2018 | 8.198 | 8.265 | 8.110 | 8.169 | 172,896 | +0.02(+0.24%) |
Aug 06, 2018 | 8.130 | 8.160 | 8.100 | 8.149 | 201,920 | +0.02(+0.24%) |
Aug 03, 2018 | 8.091 | 8.140 | 8.071 | 8.130 | 151,850 | +0.06(+0.73%) |
Aug 02, 2018 | 7.905 | 8.091 | 7.856 | 8.071 | 215,159 | +0.18(+2.22%) |