Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.750 | 6.895 | 6.720 | 6.860 | 3,255,604 | +0.12(+1.78%) |
Oct 30, 2018 | 6.740 | 6.920 | 6.620 | 6.740 | 2,551,503 | +0.00(+0.00%) |
Oct 29, 2018 | 6.770 | 6.970 | 6.580 | 6.740 | 2,714,234 | -0.50(-6.91%) |
Oct 26, 2018 | 7.130 | 7.300 | 7.080 | 7.240 | 1,222,900 | +0.10(+1.40%) |
Oct 25, 2018 | 7.160 | 7.400 | 7.070 | 7.140 | 1,343,587 | -0.24(-3.25%) |
Oct 24, 2018 | 7.360 | 7.450 | 7.360 | 7.380 | 478,530 | +0.01(+0.14%) |
Oct 23, 2018 | 7.430 | 7.500 | 7.310 | 7.370 | 584,058 | -0.09(-1.21%) |
Oct 22, 2018 | 7.520 | 7.590 | 7.450 | 7.460 | 457,999 | -0.03(-0.40%) |
Oct 19, 2018 | 7.510 | 7.580 | 7.475 | 7.490 | 525,600 | -0.03(-0.40%) |
Oct 18, 2018 | 7.540 | 7.580 | 7.480 | 7.520 | 243,294 | -0.02(-0.27%) |
Oct 17, 2018 | 7.470 | 7.560 | 7.470 | 7.540 | 301,121 | +0.03(+0.40%) |
Oct 16, 2018 | 7.430 | 7.590 | 7.380 | 7.510 | 691,198 | +0.11(+1.49%) |
Oct 15, 2018 | 7.370 | 7.480 | 7.350 | 7.400 | 836,737 | +0.03(+0.41%) |
Oct 12, 2018 | 7.500 | 7.525 | 7.350 | 7.370 | 569,600 | -0.10(-1.34%) |
Oct 11, 2018 | 7.590 | 7.630 | 7.470 | 7.470 | 563,912 | -0.14(-1.84%) |
Oct 10, 2018 | 7.640 | 7.750 | 7.610 | 7.610 | 424,098 | -0.05(-0.65%) |
Oct 09, 2018 | 7.650 | 7.680 | 7.620 | 7.660 | 539,559 | +0.01(+0.13%) |
Oct 08, 2018 | 7.630 | 7.690 | 7.580 | 7.650 | 460,413 | +0.03(+0.39%) |
Oct 05, 2018 | 7.640 | 7.680 | 7.550 | 7.620 | 392,500 | -0.03(-0.39%) |
Oct 04, 2018 | 7.710 | 7.740 | 7.610 | 7.650 | 518,213 | -0.07(-0.91%) |
Oct 03, 2018 | 7.790 | 7.830 | 7.700 | 7.720 | 659,592 | -0.07(-0.90%) |
Oct 02, 2018 | 7.810 | 7.875 | 7.770 | 7.790 | 369,028 | -0.03(-0.38%) |
Oct 01, 2018 | 7.900 | 7.920 | 7.775 | 7.820 | 648,396 | -0.09(-1.14%) |
Sep 28, 2018 | 7.940 | 7.980 | 7.890 | 7.910 | 680,200 | -0.03(-0.38%) |
Sep 27, 2018 | 7.920 | 8.005 | 7.920 | 7.940 | 883,583 | -0.08(-1.00%) |
Sep 26, 2018 | 8.050 | 8.090 | 7.960 | 8.020 | 787,873 | -0.02(-0.25%) |
Sep 25, 2018 | 8.050 | 8.060 | 8.000 | 8.040 | 516,670 | +0.01(+0.12%) |
Sep 24, 2018 | 8.100 | 8.140 | 8.010 | 8.030 | 610,613 | -0.07(-0.86%) |
Sep 21, 2018 | 8.060 | 8.110 | 7.980 | 8.100 | 1,382,500 | +0.03(+0.37%) |
Sep 20, 2018 | 8.060 | 8.110 | 8.030 | 8.070 | 484,810 | +0.01(+0.12%) |
Sep 19, 2018 | 8.170 | 8.210 | 8.045 | 8.060 | 814,060 | -0.13(-1.59%) |
Sep 18, 2018 | 8.220 | 8.220 | 8.170 | 8.190 | 459,595 | -0.04(-0.49%) |
Sep 17, 2018 | 8.220 | 8.240 | 8.177 | 8.230 | 397,576 | +0.02(+0.24%) |
Sep 14, 2018 | 8.310 | 8.310 | 8.190 | 8.210 | 469,000 | -0.06(-0.73%) |
Sep 13, 2018 | 8.210 | 8.340 | 8.210 | 8.270 | 551,250 | -0.08(-0.96%) |
Sep 12, 2018 | 8.400 | 8.410 | 8.290 | 8.350 | 420,915 | -0.08(-0.95%) |
Sep 11, 2018 | 8.480 | 8.510 | 8.410 | 8.430 | 304,774 | -0.07(-0.82%) |
Sep 10, 2018 | 8.570 | 8.590 | 8.490 | 8.500 | 306,185 | -0.04(-0.47%) |
Sep 07, 2018 | 8.560 | 8.580 | 8.480 | 8.540 | 405,200 | -0.02(-0.23%) |
Sep 06, 2018 | 8.550 | 8.620 | 8.490 | 8.560 | 429,748 | +0.02(+0.23%) |
Sep 05, 2018 | 8.460 | 8.550 | 8.460 | 8.540 | 400,527 | +0.09(+1.07%) |
Sep 04, 2018 | 8.400 | 8.520 | 8.400 | 8.450 | 499,936 | +0.05(+0.60%) |
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.380 | 8.400 | 8.360 | 8.400 | 313,937 | +0.03(+0.36%) |
Aug 29, 2018 | 8.370 | 8.390 | 8.350 | 8.370 | 299,266 | +0.00(+0.00%) |
Aug 28, 2018 | 8.350 | 8.390 | 8.290 | 8.370 | 246,416 | +0.02(+0.24%) |
Aug 27, 2018 | 8.340 | 8.390 | 8.320 | 8.350 | 325,532 | +0.01(+0.12%) |
Aug 24, 2018 | 8.380 | 8.390 | 8.295 | 8.340 | 459,100 | -0.04(-0.48%) |
Aug 23, 2018 | 8.390 | 8.440 | 8.370 | 8.380 | 287,804 | -0.02(-0.24%) |
Aug 22, 2018 | 8.440 | 8.450 | 8.380 | 8.400 | 335,275 | -0.03(-0.36%) |
Aug 21, 2018 | 8.390 | 8.440 | 8.370 | 8.430 | 385,423 | +0.05(+0.60%) |
Aug 20, 2018 | 8.390 | 8.410 | 8.370 | 8.380 | 403,614 | +0.00(+0.00%) |
Aug 17, 2018 | 8.400 | 8.405 | 8.340 | 8.380 | 509,100 | -0.02(-0.24%) |
Aug 16, 2018 | 8.460 | 8.460 | 8.400 | 8.400 | 396,315 | -0.03(-0.36%) |
Aug 15, 2018 | 8.360 | 8.490 | 8.360 | 8.430 | 1,208,472 | +0.05(+0.60%) |
Aug 14, 2018 | 8.300 | 8.400 | 8.300 | 8.380 | 1,345,181 | +0.05(+0.60%) |
Aug 13, 2018 | 8.200 | 8.350 | 8.180 | 8.330 | 839,977 | +0.12(+1.46%) |
Aug 10, 2018 | 8.140 | 8.230 | 8.120 | 8.210 | 1,288,500 | +0.06(+0.74%) |
Aug 09, 2018 | 8.160 | 8.195 | 8.100 | 8.150 | 638,453 | -0.01(-0.12%) |
Aug 08, 2018 | 8.140 | 8.210 | 8.120 | 8.160 | 652,021 | +0.00(+0.00%) |
Aug 07, 2018 | 8.230 | 8.260 | 8.130 | 8.160 | 822,291 | -0.07(-0.85%) |
Aug 06, 2018 | 8.250 | 8.250 | 8.185 | 8.230 | 614,198 | -0.02(-0.24%) |
Aug 03, 2018 | 8.320 | 8.360 | 8.250 | 8.250 | 516,200 | -0.09(-1.08%) |
Aug 02, 2018 | 8.350 | 8.440 | 8.320 | 8.340 | 423,644 | -0.03(-0.36%) |